Citation
Venice gondolier sun.

Material Information

Title:
Venice gondolier sun.
Uniform Title:
Venice gondolier sun
Added title page title:
Venice gondolier
Added title page title:
Gondolier
Creator:
Venice Gondolier Sun
Publisher:
Venice Gondolier Sun,
Venice Gondolier Sun
Publication Date:
Language:
English
Physical Description:
v. : ill. (some col.) ; 58 cm.

Subjects

Subjects / Keywords:
Newspapers. -- Venice (Fla.)
Newspapers. -- Sarasota County (Fla.)
Genre:
newspaper ( sobekcm )
newspaper ( marcgt )
Spatial Coverage:
United States -- Florida -- Sarasota -- Venice
Coordinates:
27.099327 x -82.441559

Notes

General Note:
Issue for April 4-6, 2001 also called April 4, 2001.
General Note:
Also available on microfilm from the University of Florida.

Record Information

Source Institution:
University of Florida
Rights Management:
Copyright Venice Gondolier Sun. Permission granted to University of Florida to digitize and display this item for non-profit research and educational purposes. Any reuse of this item in excess of fair use or other copyright exemptions requires permission of the copyright holder.
Resource Identifier:
002730652 ( ALEPH )
ANK8420 ( NOTIS )
47264140 ( OCLC )
1536-1063 ( ISSN )

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

WEDNESDAY AND SATURDAY WWW.VENICEGONDOLIERSUN.COM FOR HOME DELIVERY, CALL 941207 1300Good morning, Gondolier Sun subscriber Benjamin Crum FRONT SECTION OUR TOWN SECTION IN THIS EDITION COUPONS DEATHSLEGALS ........................................14A LOTTERY ........................................2A OBITUARIES ..................................4A SPORTS ..................................1617A WEATHER ......................................2A CLASSIFIEDS .....................1620B COMICS/PUZZLES ............2123B OPINION .....................................5B RELIGION ...................................6B VENUE .........................................3B TV BOOK MRT Lawn Service ... A14Terry A nne Sullivan-Dennehy Forrest V. Wells $1.00 AN EDITION OF THE SUNVOL. 73 | NO. 32LOCAL NEWS COVER TO COVER | FLORIDAS #1 WEEKLY NEWSPAPERVENICE GONDOLIER SUNwww.yoursun.com Saturday, July 28, 2018 Next time you visit your favorite restaurant or purchase an item from a small store using your credit card, you may “nd you have been charged a 4 percent fee. That is the merchants method of recovering the fee they are charged by the credit card company. And the very “rst restaurant to charge this fee is believed to be Burgundy Street Cafe on West Miami Avenue. Chuck Cyr is the owner. A notice clearly visible on each dining table states, Customer Pricing Notice: Due to increases in our credit card processing fees, we will be implementing a 4 percent admin fee on all credit card and debit card transactions. This fee will not be charged for cash transactions. We sincerely appreciate your understanding as we feel that this is better than raising our menu prices.Ž Charging extra for a credit card fee is not new. Government agencies, such as the property tax of“ce, drivers license of“ce and more charge such a fee. Some gas stations offer discount pump prices for cash payment. A few restaurants and smaller companies refuse credit cards. But Cyr knows he may get pushback from customers for being likely the “rst restaurant in the area to charge a credit card fee. Unfortunately, I am the “rst one, but it will follow with every small retailer,Ž Cyr said. Starting next week, four more restaurants in Venice will be introducing the additional credit card fee to customers checks. I cannot name them at this point in time.Ž He said he had considered it for some time and then decided cashpaying customers should have the bene“t of paying less to enjoy meals at menu prices. Preparing a new menu, he did not want to raise prices, but with more customers paying with credit cards, his merchant fees have increased and he decided he would have to pass on the additional charge to those card users.Credit card fee coming to your dinnerBy ROGER BUTTONBUSINEWS COLUMNIST PHOTOS BY ROGER BUTTONNotices advising diners of the credit card admin fee are on each table in the Burgundy Caf on West Miami Avenue. People can still pay with cash to avoid the fees.CREDIT | 4The Florida Department of Health in Sarasota County is advising residents there has been an increase in mosquito-borne disease activity in the Venice area. No humans cases have been reported, according to of“cials, but pools of mosquitoes trapped in Sarasota County at Venice Gardens have tested positive for West Nile Virus. A pool is a collection of no more than 50 mosquitoes. The pools of mosquitoes that tested positive were collected in unincorporated areas of Sarasota County near Venice. Sarasota County Mosquito Management Services has already treated the area. Sarasota County Mosquito Management Services and the Florida Department of Health in Sarasota County staff has been trapping and collecting mosquitoes at several sites throughout the county this summer as part of the countys mosquito management plan. Trapped mosquitoes are then sent to a lab where they are tested for West Nile virus, Eastern Equine Encephalitis virus, and St. Louis Encephalitis virus. No human cases of West Nile virus have West Nile found in area mosquitoesSTAFF REPORT Luna Ristorante, next to Venice Theater, only accepts cash and checks. They have a notice outside by the front door stating, Sorry we are a cash or check only establishment. No Plastic.ŽNILE | 12Deputies are investigating a brazen armed bank robbery that took place Wednesday around 1:30 p.m. in South Venice. The male suspect, dressed in a dark colored button-down shirt, jeans and a cowboy hat, didnt even attempt to conceal his identity during the daytime robbery, nor did he shy away from security cameras, which obtained fairly straight forward shots of the suspect. The BB&T bank is located at 160 Pointe Loop Drive, near Jacaranda Boulevard and Tamiami Trail. According to witnesses, the suspect showed a handgun while demanding cash, before possibly ”eeing westbound on foot, according to a press release issued Wednesday evening by the Sarasota County Sheriffs Of“ce. The suspect is described as a white male between 40 and 50 years old. He is believed to be approximately 5 feet 10 inches tall with a medium build, according to the release.Venice bank robbedBy GREG GILESNEWS EDITOR PROVIDED PHOTOSurveillance cameras caught this image of a man suspected of armed robbery of the BB&T in South Venice. Deputies are looking the for public to identify the suspect.ROBBED | 4The 23-year-old Clearwater woman who was found dead on a front lawn in Venice earlier this year „ deemed a suicide by taking too many caffeine pills, according to the Medical Examiner Of“ce „ had many of the key risk factors associated with death by caffeine intoxication. The young woman was athletic and reportedly worked out regularly. Like millions of others, she may have been using over-the-counter caffeine pills as a stimulant for athletic activity or to help keep her weight in check. She was also taking medication for depression. A meta analysis of case studies on caffeine deaths by a group of University of Rome researchers, published in May 2018 by the National Center for Biotechnology Information and led by Simone Cappelletti, reiterated a signi“cant “nding: psychiatric disorders have been related to large amounts and long-term use of caffeine. Of 92 cases studied, 46 were determined to have some sort of psychiatric disorder. Twenty suffered from depression, followed by 10 involving alcohol or drug dependence. The remainder had signs of sleep disorder, eating disorder, panic disorder, paranoia, schizophrenia or an unspeci“ed disorder. The woman who succumbed to caffeine intoxication in Venice reportedly threatened suicide before she acted upon it. Many of the Death By Caffeine? How? Why?By GREG GILESNEWS EDITORLocal doctor sees caffeine intoxication cases yearly SHUTTERSTOCK PHOTOWhile suicide by caeine or accidental caeine intoxication remains uncommon, a Venice Regional Bayfront Health doctor said he comes across three to six cases a year involving caeine intoxication. Being able to take caeine pills makes it easier. Dying from caeine intoxication is very painful. PHOTO BY GREG GILESVenice Police shield the body of a young woman found lying on a lawn in a residential neighborhood in the early morning hours of March 15. It was later determined to be a suicide by caeine.CAFFEINE | 2 adno=54537496

PAGE 2

2A SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION SUNRISE, SUNSET VENICE TIDES Sunrise/setTonights sunset 8:21 p.m. Tomorrows sunrise 6:53 a.m.Moonrise/setMoonrise 9:05 p.m. Moonset 8:19 a.m. EASTERN STANDARD TIMEDATE HIGH HIGH LOW LOW P.M. A.M. P.M. A.M. SAT 28 12:30 2:32 8:33 6:31 SUN 29 1:06 2:47 9:01 7:12 MON 30 1:45 3:04 9:30 7:55 TUE 31 2:27 3:24 10:00 8:44 WED 1 3:14 3:50 10:32 9:37 *STRONG TIDE a „ A.M. p „ P.M.ALMANAC ABC 7 WEATHER VENICE OUTLOOK Florida Lottery www.flalottery.com PICK 2July 26N ............................... 7-5 July 26D ...... .......................... 0-4 July 25N ................................ 7-1 July 25D ................................ 4-1 July 24N ................................ 4-2 July 24D ...... .......................... 8-8 D-Day, N-Night PICK 3July 26N ...... ....................... 5-3-7 July 26D ............................. 1-0-0 July 25N ...... ....................... 2-4-1 July 25D ............................. 7-6-9 July 24N ...... ....................... 1-2-0 July 24D ............................. 0-0-9 D-Day, N-Night PICK 4July 26N ......................... 5-6-0-4 July 26D ......................... 7-6-0-3 July 25N ........................ 8-5-1-3 July 25D ......................... 7-7-7-4 July 24N ......................... 5-0-8-0 July 24D ......................... 2-2-9-6 D-Day, N-Night PICK 5July 26N ...................... 1-4-0-0-9 July 26D ..................... 6-1-5-8-3 July 25N ...................... 8-2-0-3-9 July 25D ...................... 2-2-0-8-5 July 24N ...... ................ 9-8-0-0-3 July 24D ...... ................ 2-9-0-5-9 D-Day, N-Night FANTASY 5July 25 ............. 1-7-18-19-33 July 24 ............. 2-7-12-18-19 July 23 .............. 6-7-11-29-35PAYOFF FOR JUly 254 5-digit winners $48,078.83 292 4-digit winners $106.00 9,204 .. 3-digit winners $9.00 CASH FOR LIFEJuly 23 .... ............ 4-13-25-27-58 Cash Ball .................................. 4PAYOFF FOR July 230 ................ 5-5 CB $1,000/Day 0 .................. 5-5 $1,000/Week 4 ....................... 4-5 CB $2,500 10 ............................... 4-5 $500 LUCKY MONEYJuly 24 ................... 19-24-35-41 Lucky Ball ............................... 16PAYOFF FOR July 240 ............... 4-of-4 LB $550,000 0 .............................. 4-of-4 $0 29 ................. 3-of-4 LB $539.50 460 ....................... 3-of-4 $68.50ESTIMATED JACKPOT$600,000 LOTTOJuly 25 ......... 11-12-14-22-32-36PAYOFF FOR July 250 .... 6-digit winners $5 million 20 .....5-digit winners $3,961.50 911 ..... ... 4-digit winners $68.00ESTIMATED JACKPOT$6 million POWERBALLJuly 25 ................. 2-18-41-44-64 Powerball ............................... 26PAYOFF FOR July 250 .......... 5-5 + PB $147 Million 1 ....................... 5-5 $1 Million 0 ................. 4-5 + PB $50,000 37 ............................... 4-5 $100ESTIMATED JACKPOT$168 million MEGA MILLIONSJuly 24 .................... 1-2-4-19-29 Mega Ball ............................... 20PAYOFF FOR July 240 ..... 5 of 5 + MB $ 522 Million 0 .................... 5 of 5 $1 Million 8 ............. 4 of 5 + MB $10,000 177 ........................... 4 of 5 $500ESTIMATED JACKPOT$40 million X percent chance of rain91 76 High LowTODAY X percent chance of rain88 76 High LowMONDAY X percent chance of rain89 76 High LowSUNDAYindividuals in the meta analysis had a history of past suicide attempts, according to the study. And she had a heart condition, and was thus predisposed to its affects, something cited in many caffeine-related death reports.UncommonStill, suicide or accidental caffeine intoxication remain uncommon. Chief Medical Examiner Dr. Russell Vega, a forensic pathologist who presides over a three-county District 12 Medical Examiner Of“ce, hadnt personally examined a caffeine intoxication death case. In fact, there have only been three caffeine-related deaths since 2003 in the District 12 MEs of“ce, he noted. One had additional heart disease that presumably played a role; the other two were attributed to suicide. When it comes to a choice for suicide, its rare,Ž Vega said. That may be because its especially painful, with exhaustive prolonged vomiting and abdominal pain, said one youth in a social media confession. He said it scared him straight and he urged others not to attempt it.Adverse reactionCaffeine intoxication is, however, a growing concern, say researchers, since the advent of overthe-counter caffeine pills and energy drinks. While caffeine is recognized as a drug, its not regulated by the Federal Drug Administration in the same way as other drugs, and many caffeine drinkers arent aware of its dangers. Because of the nature of the drug, we tend to see accidental overdoses not commonly abused in the traditional sense,Ž Vega said. The symptoms can include anxiety, agitation, insomnia, gastrointestinal disturbances, tremors, and psychomotor agitation. Its a common thing for young people to drink more than what is recommended from an energy drink. And that can certainly have adverse affects. It can certainly cause problems,Ž Vega said.CAFFEINEFROM PAGE 1TrendingDr. Steven Shoemaker, a cardiologist at Venice Regional Bayfront Health, said he comes across three to six cases a year involving caffeine intoxication. Caffeine is the most common stimulant taken,Ž he said, noting the United States has more coffee drinkers than any other nation. Most adults drink coffee, and lots of adolescents drink some form of beverage that contains caffeine. Its not harmful in moderation ƒ up to “ve or six drinks.Ž It all depends on ones own sensitivity to the stimulant, he said. Teens and people that have chronic problems are more susceptible to some of its adverse affects, like increased heart rate and high blood pressure, that could put someone at risk of seizure. Our sympathetic nerve system (creates) adrenaline that can cause a heart artery to pinch down,Ž he said. The danger is probably less for an avid coffee drinker used to lots of caffeine, than it is for a young person who isnt used to drinking caffeine laden products, then drinks too much, he said. With the popularity of energy drinks and supplements, there are more young adults who are going to see more adverse affects,Ž Shoemaker said.Additives, geneticsAdditives to dietary supplement drinks are also part of the problem. A lot of times, they are seeing three to four times the caffeine in an energy drink than in caffeinated soda. Some of the additives also arent quanti“ed. Not only is there synthetic caffeine, but the additiveŽ isnt counted in the level of caffeine cited on the container. Some people may be predisposed to caffeines negative impact. The Mayo Clinic conducted a study of caffeine related deaths, he said. A not insigni“cant number of those deaths had heart abnormalities that made them prone to (its affects),Ž he said. We will learn more about that when we do more genetic testing in the future. We havent advanced to the point where everybody is doing that ƒ where we are able to unmask cardiac abnormalitiesŽ before theres a problem, Shoemaker said. Caffeine may be a trigger for some who have sensitivity to it. But most people enjoy the bene“ts of caffeine, like concentration, alertness, a higher energy level. Its important not to scare people who take caffeine in moderate amounts. It can be bene“cial.ŽEmail: ggiles@venicegondolier.com Carpet € Ceramic € Laminate Hardwood € Vinyl € Area RugsAll You Need To Know About FloorsŽ Hours: Mon. Fri. 8-5, Saturday 9-2 941-488-1810825 E. Venice Ave. Venice, FL 34285Best of Venice 2003-2016 www.mcpcolortile.comTruck-Mounted Cleaning DivisionCARPET € TILE & GROUT € AREA RUG € UPHOLSTERYWE SELL IT € INSTALL IT € MAINTAIN IT adno=54537345 adno=54535873 Direct Phone Numbers: General Office 207-1000 € Newsroom 207-1000 Circulation 207-1300 Advertising 207-1220 € Classified 429-3110 Editorial/Welcome Home/Newsroom Fax 484-8460 Classified Fax 866-949-1426 /Advertising Fax 485-3036 Toll Free 1-866-357-6204 € Sunline Internet Services 888-512-6100 Community Web Site http://www.venicegondolier.com Publisher: Glen Nickerson Editor: Ron Dupont Jr. CEO: David Dunn-Rankin Printed on recycled paper. USPS (221-700) ISSN (1536-1063) The Venice Gondolier Sun is published every Wednesday and Weekend by The Sun. 200 East Venice Avenue, Venice, Florida 34285. Periodicals Postage paid at Venice, Florida and additional mailing centers. Home Delivery Wed. & Weekend Rate Newspaper designated market Venice, Laurel, Nokomis, Englewood (Sarasota Co.) 13 wks. $21.43 26 wks. $35.61 52 wks. $66.77 EZ PAY $4.83/month TV Times is optional $.25 a Wk Waterline is optional $.10 a Wk Mail Delivery 13 wks. $23.37 26 wks. $44.24 52 wks. $78.46 Single Copy WE $1 / Wkend $1 E-Edition $2.98/mo CUSTOMER SERVICE HOURS: Mon., Tues., Thurs. & Fri. 8 a.m. 5 p.m. Wed. 6 a.m. 5 p.m. Sat. 6 a.m.-11 a.m. POSTMASTER: Send address changes to Venice Gondolier Sun, Circulation Department, 200 E. Venice Ave., Venice FL 34285. 7% Tax Included € Foreign rates upon request Name Address City State Zip Phone Mastercard ( ) Visa ( ) Expiration Date Charge card number Signature SUBSCRIBE TODAY! Enclosed is a check for______and mail to the address below, attn. Circulation.Gondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER CUSTOMER SERVICE POLICY: If you do not receive your newspaper by 6 a.m., please call the Circulation Dept. b efore 11 a.m. at 207-1300 and a newspaper will be brought to you. CARPET € LUXURY VINYL € HARDWOOD € TILE € LAMINATE adno=50537829 ALPHA INSURANCE (formerly Purpose/Pinkerton Insurance Agency)Welcomes Echo Lazorko (formerly from Moody Agency)We would like to invite Echos customers to call her at 941-207-2050, new and old.Alpha Insurance is family owed and run since 1975, providing auto, home, and business insurance. Alpha Insurance LLC€ Homeowners € Auto € Commercial € Life & Health1200 Jacaranda Blvd., € Venice, FL 34292 941-207-2050 € purposeinsurance.comadno=54539260

PAGE 3

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 3A Income inequality isnt a new issue but a study released last week shows its a bigger concern in Florida and locally than many might think. From 2009 to 2015, the incomes of the top 1 percent grew faster than the incomes of the bottom 99 percent in 43 states and the District of Columbia,Ž according to The New Gilded Age,Ž which adds, The top 1 percent captured half or more of all income growth in nine states.Ž Florida is one of those states. In that period, according to the study published July 19 by the Economic Policy Institute, 77.5 percent of the income gains in the state went to the top 1 percent of income earners „ people earning at least $417,587 a year. The national “gure was 41.8 percent. Floridians earned 5.63 percent of the income in the country in 2015 but the state has 7.89 of the top 1 percent of earners. Because the lions share of gains have gone to the top 1 percent, the study says, a family in the top 1 percent of earners nationwide had 26.3 times as much income in 2015 as a family in the bottom 99 percent. In Florida the gap is even larger. A Florida family earning $1,543,124, the average income of the top 1 percent in the state, made 39.5 times the $39,094 average income of the bottom 99 percent. The “gures put the state at No. 2 in income inequality, behind only New York, where the top to bottomŽ multiplier is 44.4. The average income for the bottom 99 percent in the North Port/Sarasota/ Bradenton area is $42,021, somewhat higher than the state average. But at $1,810,660, the average income for the top 1 percent is signi“cantly higher „ and 43.1 times the bottom 99 percent. The area ranks 12th out of 916 metro areas in the country in income inequality. The disparity is even greater in Sarasota County, where the top 1 percent has still higher earnings „ an average of $2,118,448 „ 50 times more than the $41,962 average of the bottom 99 percent. That puts the county at No. 20 out of 3,039 counties in the country. According to the Economic Development Corporation of Sarasota County, per-capita income in 2016 was $59,013, continuing a trend of increases since 2009. But the number is an average across all earners. People in the top 1 percent earn 28.5 percent of the income in the state, 30.3 percent in the metro area and 33.8 percent in the county. The national number is 22.03 percent. Eight of the top 25 metro areas and eight of the top 25 counties for income inequality are in Florida. No state metro area or county is in the bottom 25. The study notes that gains in income among the top 1 percent from 1973 to 2015 reversed a trend. Its share had declined in all states from 1928 to 1973. (Data for Alaska for 1928 werent available.) It attributes the prior trend to increases in the minimum wage; low unemployment after the recovery from the Great Depression; a rise in collective bargaining by unions; and a cultural, political and legal environment that kept a lid on executive compensation in all sectors of the economy. Today, unionization and collective bargaining levels are at historic lows not seen since before 1928. The federal minimum wage purchases fewer goods and services than it did in 1968. Meanwhile, CEO pay has gone from 20 times greater than typical workers pay in 1965 to 271 times greater in 2016.Ž The study is available at: EPI.org.Florida, area stand out in income inequalityBy BOB MUDGESENIOR WRITER BACKGROUNDThe Economic Policy Institute is a nonpartisan think tank whose website says it researches the impact of economic trends and policies on working people in the United States.Ž Estelle Sommeiller and Mark Price, authors of The New Gilded Age,Ž are Ph.D. economists. The title of the study is a reference to the period from about the end of the Civil War to the end of the 19th century in the U.S. when greedy, corrupt industrialists, bankers and politicians enjoyed extraordinary wealth and opulence at the expense of the working class,Ž according to History.com. The period was satirized by Mark Twain and Charles Dudley Warner in The Gilded Age: A Tale of TodayŽ in 1873. W. GRADY HUIE Attorney At LawHiring an attorney is an important decision that should not be based upon advertisements alone. Before you decide, our free information package, including attorney quali“ cation experience & fees is available upon request. 488-8551143 East Miami Ave. Venice, FL 34285FREE Living Will with every estate plan.Simple Will ..................................................$100 Revocable Living Trust, Single, Non -Taxable ...................................$600 Health Care Surrogate ................................$100 Power of Attorney .......................................$100No additional costs required other than “ ling fees if applicable.adno=54536228 NOW IN VENICE! FLORIDAS PREMIERE SKINCARE PROVIDER C om p p p rehensive p p p atien tf ocused dermatolo g g y y services f f or all a g g es € S S k k i i n n d d i i s s e e a a s s e e s s , a a c c n n e e , s s u u n n d d a a a a m m a a g g e e € S tate-o f -the-art skin cancer care € A nti-a g in g and cosmetic tre a a tments and products 4315 Tamiami Trail Sou t h V enice FL 3429 3 Dr. E E l l l i i z z a a a b b b b e e t h h h R ei s inger Call Us Today! (941) 21 8 8 -5300 Vi s i t us at w ede rm. com m 41 S TAMIAMI TRAIL WOODMERE PARK BLVDJACARANDA BLVDSARASOTA WINE & SPIRITS Conveniently located in the Target/ Bealls Shopping Center between Sarasota Wine & Spirits and Bealls Outletadno=54537464 Specializing In...Annual Rentals€ Venice Gardens Duplex, 2/1, Carport, Lanai, Lake View..................................................... $900 mo € North Port Home, 3/2/2, Cathedral Ceilings, Pet Friendly .................................................. RENTED € Venice Island Condo, 3/2, Lanai, Close to Beach .................................................................... RENTED € Jacaranda West Home, 2/2/2, Screened Lanai ....................................................................... RENTED € Venice Island Home, 3/2, private pool, pet friendly, close to beach .......................... $2,200 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54537336 Child Abuse Death Review Committee … July 30, 1 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2594 Community Action Agency Board Member Election … Aug. 8, 4:30 p.m., North Port Police Station, 4980 City Hall Blvd., North Port. Note: Member elected must be a City of North Port resident. Call 941-861-2877 Environmentally Sensitive Lands Oversight Committee … Aug. 2, 2:30 p.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-349-7236 Mechanical Contractors Licensing & Examining Board … Aug. 2, 2 p.m., Conference Room 12, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 Planning Commission Public Hearing … Aug. 2, 5 p.m., Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5000 … LIVE TV and Webcast Sarasota Soil & Water Conservation District Board, and Local Working Group … Aug. 2, 9 a.m., Ken Clark Building, 3000 Ringling Blvd., Sarasota. Call 941-907-0011 Seniors Advisory Council … Aug. 2, 3 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882Keep light out of sight during sea turtle nesting season As summer continues and trips to the beach become more frequent, Sarasota County is reminding all visitors and residents to keep light out of sight during sea turtle nest ing season. The biggest threats to sea turtle survival are often man-made. Ac tivities disruptive to sea turtles are prohibited during nesting season, from May 1 through Oct. 31. Here are some ways you can help sea turtles beat the odds: and recreational items from the beach. beach so turtles have direct access into and out of the water. beach at night. marked nesting areas. extinguish or shield lights visible from the beach, or replace white high-intensity lighting with amber or For more information call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. County earns 28th Distinguished Budget Presentation Award Sarasota County recently earned the sentation Award from the GovernThe award, which is the highest pro fessional recognition in governmental budgeting, was presented to the Ofmeeting on Wednesday, July 11. Sarasota Countys budgeting process serves as the foundation of said County Administrator Jona than Lewis. To be recognized for ongoing development of a successful standards is an honor. The OFM team continues to exceed their ongo ing commitment to improvement and National recognition is based on how well a budget serves as a policy guide and a communication device. Over 1,600 applications participated in the Budget Awards Program, recipients are rated based on 27 The GFOA serves more than 19,000 throughout North America. For more information contact the Sarasota County Contact Center at 941-861-5000.adno=54535865

PAGE 4

4A SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION GARAGESALELISTINGSALWAYSINTHECLASSIFIEDS Anyone with information is asked to contact the Sheriffs Of“ce Criminal Investigations Section at 941-861-4900. Citizens can also submit an anonymous tip to Crime Stoppers of Sarasota by dialing 941366-TIPS (8477).ROBBERYFROM PAGE 1It is going to be everywhere, and I will continue charging it until the credit card company comes back and helps me by reducing my charges.Ž Cyr said. They are squeezing us, and we cannot continue. Gas stations and city hall have been doing it for years. Paying bills at city hall, they charge extra for credit card payments. I pondered, do I raise my prices and hurt the people who pay cash or raise the credit card usage to make more and offset my costs?Ž Cyr said, People hate changes, but we cannot any longer absorb the credit card fees and stay in business.Ž For some time, Luna Ristorante at 200 Saint Augustine Avenue near Venice Theater has not accepted credit card payments. They do take cash and checks.CREDITFROM PAGE 1 Terry Anne Sullivan-DennehyFebruary 25, 1955 … July 23, 2018 Terry Anne Sulllivan-Dennehy, age 63, wife of David J. Dennehy, passed out of his life on July 23, 2018 after a brief battle with a very aggressive cancer. She resided with Dave in Pennington Place in Venice, Florida. Born in Norwalk, Connecticut on Feb. 25, 1955, Terry Anne was the daughter of the late William Rogers Sullivan and June Carroll Sullivan, formerly of Norwalk, Connecticut and Jensen Beach, Florida. Terry Anne is survived by her husband David J. Dennehy, her son, John Palladino and her stepson, David G. Dennehy and his wife, Alix, and their two children Nicholas and Amelia Jane. She is also survived by stepsons Sean Dennehy and Christopher Dennehy, brother William Sullivan Jr., sister Sharon Sullivan Pavlik and her husband Bill and niece Maureen Terry Anne attended Central Catholic High School in Norwalk and Post University, Waterbury, Connecticut. She was an agent at Coldwell Banker Real Estate in Norwalk for many years before moving to Venice Florida. There she attained her Florida Real Estate license and worked for Coldwell Banker once more and ended her career at Venice Real Estate, retiring in 2012. She and Dave loved to travel, especially road trips. After they married, they took two one-week vacations a year, one usually to Florida to visit parents, and one someplace else. They went to Ireland and fell in love with the country and so visited twice for a total of 33 days. They adored the Florida Keys with many trips taken there. They went to Hawaii, Colorado, New Mexico, Arizona, two houseboat trips on Lake Mead and managed to complete their true bucket listŽ trips, hers, a cruise down the Mississippi, and his, a trip to French Polynesia going to Bora Bora. They accomplished both in the past year. She absorbed Daves sense of humor and loved to laugh and make people laugh. She was a joyful person who loved life end enjoyed it as fully as she could. She leaves a huge hole in the lives of those she touched and will be missed by many, especially Dave, for she was the love and the light of his life. Visitation will be held at Lemon Bay Funeral Home, 2 Buchans Landing, Englewood, Florida, 34223 on Saturday, July 28, 2018 from 3 p.m. to 5 p.m. In lieu of ”owers, donations can be made in her name to St. Judes Childrens Hospital. | OBITUARIES Forrest Vincent WellsForrest Vincent Wells, 64, passed away on Saturday, July 21, 2018 in Venice, Florida. Forrest was born to Forrest Dewitt and Marie Wells in Newark, New Jersey. He attended school in Maplewood, New Jersey and graduated from Columbia High School in 1972. On May 10, 1974, Forrest knew that Margaret Brydon would be his wife, and it was at her prom that he proposed to her. Forrest spent 30 years with General Motors as an assembler, then as a Quality Controller in the Paint Department, where he earned many commendations and awards. He then retired to Venice, Florida in 2011. Forrest was a very quiet and private person but was always willing to give a helping hand. He loved being with his family, especially on vacations. Forrest enjoyed boating, “shing, and antiquing. He was very active in his sons life, David, volunteering to assist in coaching soccer and baseball. Forrest leaves behind the love of his life for almost 41 years, Margaret; son, David (Michelle) Wells; sister Patricia (Robert) Kinsley; Mother in Law, Mary Ann Brydon; Sister in Law, Mary Ann Wojick; nieces and nephews, Jason (Mary Ann) Korski, Raymond Korski, Anthony Korski, Jeffrey (Sarah) Wojcik, Miguel (Edjanice) Cruz, Jessica (Sean) Williams, Richard Brydon Ferry, Aaron (Anna) Kinsley; and great nieces and nephews, Zoe and Abigail Wojcik; Isabella, Gabriella, and Noah Cruz; and Johnathan Kinsely. Visitation will be held Friday, July 27, at Farley Funeral Homes and Crematory, 265 S. Nokomis Ave, Venice, Florida from 2 p.m. to 4 p.m. and 6 p.m. to 8 p.m. A funeral mass will be held on Saturday, July 28 at Epiphany Cathedral, 310 Sarasota St., Venice, Florida at 10 a.m. In lieu of ”owers, please make a donation in Forrests memory to the American Heart Association or the Lung Cancer Association. Please visit www.farleyfuneralhome.com to leave a condolence message. GOOGLE IMAGEThis BB&T Bank at 160 Pointe Loop Drive in South Venice was the scene of a daytime armed robbery on Wednesday. Sarasota County Sheris Oce is investigating. PROVIDED PHOTOContact the Sarasota County Sheris Oce if you know this man. Hes a suspect in an armed robbery that took place at a BB&T Bank on Wednesday in South Venice. adno=54537291 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LL C adno=54537424 2017 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54533583

PAGE 5

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 5A CELEBRATE DOWNTOWN VENICE DAYŽby Sandi ChanceThe Venice Newcomers Club and Newcomers of Venice Alumni are hosting a Celebrate Downtown Venice Day,Ž Saturday, August 11 to give back to our beautiful, historic downtown during the Downtown Beauti“ cation Project. The event starts at noon with free 45-minute trolley tours of historic Venice Island. Harry Klinkhamer, Manager of Historical Resources for the City, will share his wealth of knowledge about the history. The trolley stop will be near the Venice MainStreet Kiosk in Centennial Park and will go until 3:00 p.m. Those who attend should plan to bring their bicycles as Bicycles International will host two bike tours at 12:30 p.m. and 4:00 p.m. Beginning at the Gazebo in Centennial Park, join them as they go on a leisurely ride to and from the jetties. Theyre also providing a free Fix a FlatŽ workshop held at the Gazebo at 1:30 p.m., instructing how to properly “ x a ” at tire. Downtown shoppers will have the chance to get into festive spirit by visiting with a full-face-painting artist by the kiosk between 1:00 p.m. and 3:00 p.m. Theres also a chance to relax with Afternoon High Tea, which will be held at Caf 124, at 2:00 p.m., and Upper Crust, at 3:00 p.m. Many stores will join in the fun with specials, ra es and even Down Island Way Boutiques almost famous rum punch. Moving into the evening, downtown goers will be able to enjoy extended Happy Hours at Daiquiri Deck, TJ Carneys, Made in Italy, Abbys on Miami, and Ciao Gelato (Wine & Gelato Floats) from 3:00 p.m. to 7:00 p.m. Enjoy a variety of wines during the wine tasting events held at Caf Longet, the Olive Grove Wine Bar, and the Zebra Piano Bar Lounge from 5:00 p.m. to 7:00 p.m. Dont miss out on this opportunity to support local businesses and have a great day shopping, learning and dining in Downtown Venice!adno=54536268 SAND AND SURF FESTIVALSaturday, August 4, 10-3pm Legacy ParkCELEBRATE VENICE DAYSaturday, August 11, 11-7pm DowntownUPCOMING EVENTS SINCE 1987 www.visitvenice” .org/calendar Photo Provided WINE WALKThursday, August 16, 5-8pm DowntownBARSTOOL OPENSaturday, August 25, 12-5pm Downtown ABBYSONMIAMI.COM220 MIAMI AVE. WEST € VENICE, FL € 9414845187 HAPPY HOUR 3-7 OPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS adno=54533619 Thanks for Voting us Best BBQ for 17 Years! Dine In € Carry Out € Catering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54533604 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Mon Fri 10am 4pm. Sat 10am 2pmWEEK D AY SPE C IALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 8/15/18 adno=54536263 HOOK, LINE & SIN KE 3-COURSE MEAL STARTING AT ONLY $20 R 1600 Harbor Drive S. 941.488.1456 SharkysOnThePier.comadno=54536265 Breakfast € Lunch € Dinner € Take-Out € Catering 227 W. Miami Ave. € Venice Island € 941-451-8261Mon-Sat 7:30 am 8:00 pm € Sun 7:30 am 2:00 pm BURGUNDY SQUARE CAFE Competitor July 2018 World Lobster Roll Championship Daily Specials Mon Baked Half Chicken $10.99 (dinner only)Tues 2 Eggs, Toast, Coffee $5.95 Wed Soup & 1/2 Sandwich $7.50 (lunch only)Thurs Roast Pork Dinner $10.99 (dinner only)Fri Fried Cod or Shrimp $10.99 Sat Prime Rib & Lobster $20.95 (dinner only)Sun Free Mimosa (with purchase) Cafe € HomeStyle Cooking € Breakfast € Burger € Lunch adno=54536260 Summer SpecialsWith coupon, Birkenstock only, Expires 7-28-18 Only the BestB BBootery $10 OFF s 7-28-18 With c o Iron, Brown, Taupe suede, Blue Multi, Pink Multi. More styles available for Men and Womenadno=54536259

PAGE 6

6A SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION Venice resident James Earl Little, 61, known as Bubba to family and friends, died doing what he loved best, diving for sharks teeth in the Gulf of Mexico, according to his wife, Linda. Little, a construction manager with Crowther Roo“ng in Sarasota, set out Thursday morning, July 12, with three friends in a center console “shing boat that Little obtained from the Freedom Boat Club. Their destination ƒ Manasota Key. Sometime during the dive, James Little disappeared. He was discovered around 10:20 a.m. by a Venice Fire Department marine patrol during a grid search of the area. Family and friends are now awaiting the results of an autopsy and toxicology report by the Medical Examiners Of“ce and death investigation by the Sarasota County Sheriffs Of“ce, all of which could take months to complete. Littles dive equipment was collected by law enforcement and will be examined as well. A preliminary “nding by the medical examiners of“ce points to drowning due to a heart condition, said Linda Little. James Little had bypass heart surgery around 2010. He was about to go in for a battery of tests this October for a suspected leaky heart valve, which can cause shortness of breath, especially with exertion. The divers were all experienced. The Littles have been diving for a decade, and met Dr. Bob Lee, 58, and his son Tommy, 21, around eight years ago while diving. They were on vacation from Canada and were diving with Little on July 12, staying with the Littles at their Venice residence. The fourth passenger was another friend, Ben Schultz, 54, fossil diving expert with the Venice Dive Center, who called 911 on the day of the dive. Linda Little said she hasnt spoken about the dive with any of the participants that day. Im still in shock,Ž she said, noting she plans to meet with some of them in the coming weeks. This much she learned: the divers were about 100 yards offshore diving in a depth of only 12 to 17 feet. He was a really good family man,Ž Linda Little said. His passion was diving. Thats what he loved to do. We mostly did summertime dives when its warm.Ž Jim always had a can-do attitude and infectious love for life, his family and friends,Ž read his obituary. His passion for the ocean and diving for shark teeth inspired he and Linda to move to the sea (in 2006). Jim and Linda loved to welcome family at their Venice home as he was a consummate host and made sure others were always comfortable.Ž As a young man, Little attended the University of Arizona on a football scholarship. He was a standout athlete in football and basketball at Oswego High School, and became an avid outdoorsman and hunter. During his work career, Little managed multiple construction and roo“ng companies. A celebration of life was held July 19 at Farley Funeral Home in Venice.Heart condition may have contributed to divers deathBy GREG GILESNEWS EDITOR LITTLEWith an extensive upcoming ballot, Supervisor of Elections Ron Turner is urging voters to forgo the traditional Election Day and head to the mailbox instead. The primary election is set for Aug. 28 with the general slated for Nov. 6. Vote-by-mail has been growing in popularity over the past several years and is a convenient alternative to election day voting, especially with longer ballots,Ž Supervisor of Elections Ron Turner said in a press release. The Nov. 6 ballot in Sarasota County will contain multiple questions, including 13 proposed amendments to the Florida Constitution, as well as county and municipal charter questions.Ž The November ballot will have races for the U.S. Senate, U.S. Congress, state Senate, state House, Florida governor, attorney general, chief “nancial of“cer, commissioner of agriculture, county commission, charter review board, hospital board and school board. Vote-by-mail is a very convenient option that allows voters more time to consider the questions and candidates,Ž Turner said. Its a good idea to plan ahead and be prepared.Ž A request for a voteby-mail ballot can be submitted online to SarasotaVotes.com or requested over the phone at 941-861-8618. The ballot can be requested for a speci“c election or for every election through 2020. To receive a voteby-mail ballot for the Aug. 28 primary, the latest requests need to be made by 5 p.m. on Aug. 22. The deadline for the general election vote-by-mail ballot requests is 5 p.m. on Oct. 31. The vote-by-mail ballots can be mailed in or returned in person to one of the three Supervisor of Elections of“ces by 7 p.m. on election nights. The locations include: € Biscayne Plaza, 13640 Tamiami Trail, North Port 34287 € R.L. Anderson Administration Building, 4000 Tamiami Trail S., Venice 34293 € Sarasota County Terrace Building, 2001 Adams Lane, Sarasota, 34237 For more information on the elections or the vote-by-mail ballots, call the Supervisor of Elections of“ce or visit its website. Email: lcoey@sun-herald.comSarasota elections office urges vote-by-mailBy LAUREN COFFEY STAFF WRITER Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? When It Comes To Safety and Quality, We Make the Grade adno=54537423 SAND & SURF FESTIVALSaturday, Aug. 4 10am to 3pm Music by Trinidudes € Vendors Food Trucks € Face PaintingCome out and enjoy a relaxing day at the Historic Train Depot / Rollins Coakley Park, nestled between the Intracoastal Waterway and Legacy Park.Bring a blanket or beach chair. Call 861-1380 for more info adno=54536257 adno=54537463

PAGE 7

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 7A An Unusual Service adno=54539273

PAGE 8

8A SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 9A SHOP OVER 5000 VEHICLES AT GETTEL.com Buy with For 90 Days Credit Challenge? Financing Available! Over 600 Pre-owned Vehicles Available2006 Toyota Avalon Stk#129172A .....................$45002006 Volkswagen Beetle Stk#GS0291A .......$46402011 Toyota Yaris Stk#CG70165A ........................$47052013 Kia Soul Stk#ZS1307 .....................................$49752004 Dodge Dakota Stk#AN1E61 ....................$50002005 Toyota Sienna Stk#ZS1323........................$50212007 Toyota Camry Stk#ZS1279 .......................$54802011 Kia Rio Stk#CG74338A ...................................$59992010 Honda Insight Stk#T265337B ..................$69892009 Toyota Camry Stk#T640363A .....................$71002016 Nissan Versa Stk#SS1261 ...........................$71872005 Jeep Liberty Renegade Stk#ZS1259C $74502012 Hyundai Accent Stk#C234521B..............$75002011 Inniti M37 Stk#ZS1313 .............................$79662010 Chevrolet Equinox Stk#C296187A .........$79992011 Honda CR-V Stk#CG50640A ........................$87772012 Toyota Camry Hybrid Stk#TS0426A ....$88842014 Kia Forte Stk#T264096B .............................$89002013 Toyota Corolla Stk#SS1364 ......................$89892010 Chrysler Town & Country Stk#C287937A$89992009 Toyota RAV4 Stk#T547062A ........................$93522008 Buick Enclave Stk#G007362A ..................$96632010 Hyundai Genesis Stk#ZS1344 ...............$96892011 Chrysler Town & Country Stk#C314910A $97002015 Nissan Versa Note Stk#C267963A .........$97842017 Kia Rio Stk#C163869A ..................................$98882015 Mitsubishi Outlander Sport Stk#C561685C$98882013 Toyota Corolla Stk#SC1201A .......................$99112017 Nissan Versa Stk#SP1339 ........................$99452012 Hyundai Tucson Stk#S040764B ...............$99812012 Chevrolet Traverse Stk#T784143A .......$99842011 Dodge Challenger Stk#SS1327A ...........$99952011 Ford Edge Stk#C191184A ...........................$99992013 Ford Taurus Stk#ZS1349.......................$10,4162014 Hyundai Santa Fe Sport Stk#T744365A $10,870 Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.com GettelMitsubishi.com BEAT THE HEAT LOOKING FOR A GREAT DEAL ON YOUR NEXT VEHICLE? adno=54539207

PAGE 9

10A SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION A whale shark that washed up on a Sanibel beach over the weekend likely died due to red tide poisoning. Biologists at the Florida Wildlife Research Institute in St. Petersburg examined various tissue samples and found that all contained Karenia brevis, or red tide. This does not indicate why it died but because researchers had measured similar and higher levels than that in live fish caught in bloom areas, and given the high concentrations of Karenia brevis in that area and the large fish kills in that area, its fair to say it may be red tide,Ž said Michelle Kerr, FWRI spokeswoman. But we dont know for sure. We may never know.Ž A strong red tide has lingered along the Southwest Florida coast since October, at times stretching from Tampa Bay to the Florida Keys. Several fish kills have been reported in Lee and Collier counties, and areas like Sarasota are seeing impacts too. Hundreds of sea turtles plucked from Southwest Florida waters this year are thought to be red tide victims as well. The cause of death for the whale shark will be listed as naturalŽ as red tide is a natural event, although water quality scientists say the blooms are more intense, more frequent and longer-lasting because of human activities like farming and development.Red tide likely killed whale shark By CHAD GILLISNEWS-PRESSThe upcoming Venice Fishing Pier Underwater Cleanup located next to Sharkys restaurant and scheduled for Sunday morning, July 29, has been canceled due to Red Tide concerns. The reports for Venice Beach to Manasota Beach combined with discussions with the Venice Police Marine Patrol and weather forecasts were factors used in the decision to cancel the upcoming underwater clean up event, said organizer Ken Lackmann. Lackmann said he will be looking at schedules for the Venice Police Department, Sharkys restaurant, Sarasota Bay Watch, and already scheduled upcoming scuba dive club clean-up events to see if this event can be rescheduled before the end of the year.Deadline to file for Council setThe deadline to file for either of two Venice City Council seats is Friday, Aug. 24, at noon. The Venice City Council election will take place on Tuesday, Nov. 6. Council Member seats 3 and 4 „ currently held by Rich Cautero and Fred Fraize „ will be on the ballot. Cautero has already announced he will seek another term. The first term for those current seat holders expires in November. A term is for three years. Each Council member may serve three consecutive terms. City Council candidates must be residents who have been registered to vote in the city for 12 consecutive months prior to Aug. 20, 2018. Interested candidates should contact City Clerk Lori Stelzer at 941-882-7390 to schedule an appointment to review the election materials. The appointment typically lasts an hour.Red tide cancels Pier clean upSTAFF REPORT FORT MYERS NEWS-PRESS PHOTOA dead whale shark washed up on a Sanibel beach on Sunday morning. It was discovered o West Gulf Drive at about 7:30 a.m. SP17509WantToGet ?ItsEasyƒJust SHOP Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54537419 KIRKPLANKitchens&Baths*NOT VALID WITH OTHER OFFERS. ANY OF THE 6 OFFERS WITH PURCHASE OF ANY KIRKPLAN KITCHENS REFACING OR CABINET SYSTEM DIRECT TO YOU FROM KIRKPLAN KITCHENS & BATHSEven without this special youd save hundreds, even thousands by ordering from Kirkplan Kitchens & Baths because theres no middlemen to deal with.50% OFF OUR REGULAR LOW PRICESKirkplan Kitchens & Baths will build your kitchen, bath or refacing system that precisely “ts your taste, needs or budget at 50% less than our usual low list prices.PLUS 6 GREAT OFFERS.*And, if you order now, you can take advantage of our free design, delivery and installation oer. Call for FREE Consultation | 1575 Cattlemen Road | Sarasota, FL 34232341-0143 Ext. 100MON.-FRI. 8-5 CGC1524705 5 YEARS IN A ROW! BEST CABINET COMPANYFOR VOTING US You get ALL these 6 Oers! REFACE OR REPLACETan u arasa Enjoy A No Obligation AT-Home Shopping Experience adno=545391880728 adno=50520540

PAGE 10

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 11A Port Charlotte Honda Hondaadno=50520507

PAGE 11

12A SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION been reported in Sarasota County at this time. West Nile Virus affects the central nervous system and can cause serious illness, even death. However, about 80 percent of people who become infected with the virus will not show any symptoms.West Nile Virus HistoryLast year, West Nile Virus was blamed for the death of a bald eagle found at the Celery Fields in Sarasota, according to a Florida Health Department. The eagles brain, lungs and heart were tested. Lab results show the eagle suffered encephalitis (in”ammation of the brain) and mild heart damage. It was the only case of a dead eagle in Florida in 2017. West Nile Virus is a disease most commonly spread to people and animals through the bite of an infected mosquito. Last year, Sarasota County was second highest in the state for West Nile Virus found from North Port to Sarasota in birds. There were 32 sentinel chickens that tested positive for West Nile Virus, and four for St. Louis encephalitis, according to the Centers for Disease Control. So far this year, there are seven cases. County of“cials are reminding residents and visitors to avoid being bitten by mosquitoes and to take basic precautions to limit exposure. Drain and coverTo protect yourself from mosquitoes, health of“cials are urging residents to drain and cover.Ž Drain standing water to stop mosquitoes from multiplying, and cover the skin with clothing or repellent. Here are more tips: € Drain water from garbage cans, house gutters, buckets, pool covers, coolers, toys, ”ower pots or any other containers where sprinkler or rain water has collected. € Empty and clean birdbaths and pets water bowls at least once or twice a week. € Protect boats and vehicles from rain with tarps that dont accumulate water. € Maintain swimming pools in good condition and appropriately chlorinated. Empty plastic swimming pools when not in use. € Cover skin with clothing or repellent. € Wear shoes, socks, and long pants and longsleeves. This type of protection may be necessary for people who must work in areas where mosquitoes are present. € Use mosquito netting to protect children younger than 2 months old. According to the Centers for Disease Control and Prevention (CDC), mosquito repellents containing oil of lemon eucalyptus should not be used on children under the age of three years. DEET is not recommended on children younger than two months old. The Florida Health Department continues to conduct statewide surveillance for mosquito-borne illnesses, including West Nile virus infections, Eastern equine encephalitis, St. Louis encephalitis, malaria, chikungunya and dengue. Residents of Florida are encouraged to report dead birds via the Florida Fish and Wildlife Conservation Commissions site at: Legacy.myfwc.com/bird/ default.asp. NILEFROM PAGE 1 Major pieces of the fundraising effort for the new Venice library are falling into place and the list of naming opportunities is shrinking. The Sarasota County Commission recently approved several agreements for funding that will go toward features and programs in what will be known as the William H. Jervey Venice Public Library. Its planned to open late this year. Gulf Coast Community Foundation had a donation of $100,000 approved by the Commission, which will put the foundations name on the facilitys community room, appropriately enough. It also approved a $95,000 donation from the Friends of the Venice Public Library, the lions share of a $100,000 sponsorship from the city of Venice to fund the installation of a fountain in the librarys reading garden. The $5,000 balance is being retained by the Friends, which will have maintenance responsibilities. About $60,000 of a $75,000 gift from Julia Cousins Laning and Dale Laning will fund the Walter Farley Literary Landmark, which will pay tribute to the author of the Black StallionŽ series of childrens books. Farley was one of the founders of the library when he lived in Venice. The rest of the money constitutes programming funding for the Book Arts series for students. The Commission also acknowledged a $100,000 donation from the VeniceNokomis Womans Club through the Friends and a $55,000 gift from the Friends unrestricted donations fund. An agreement for another library enhancement is also in the works, according to Camille Cline, the Friends fundraiser. In addition, theres a fundraiser next week that shes hoping will become an annual event „ a spelling bee for adults. Were very excited about the spelling bee,Ž she said. We really want young professionals to feel engaged with our hometown library.Ž Sixteen of the 20 spellerŽ spaces have been “lled, Cline said, with Enhancements Campaign Committee members Bob Vedder and Barb Freeman serving as judges with Nick Sperry of Venice MainStreet. Adam Carter will emcee and Venice Area Young Professionals President Brice Ferguson and Gondolier Sun Ad Manager Kim Phillips will pronounce the words to be spelled. Audience participation opportunities will include buying $5 cheatsŽ to enable participants to keep spelling. A $50 sponsorship gets an organizations or business name included in three sentences used to help the spellers or in three pronouncer shout outs.Ž The bee takes place at Off the Wagon, 2107 South Tamiami Trail, Venice. The doors open at 5:30 p.m. and the bee begins at 6:15 p.m. Advance tickets are $20 and include one drink ticket and the party buffet. Tickets will be $25 at the door. For more information or to be a sponsor, visit: VeniceFriends.org/events.Email: bmudge@venicegondolier.comFunding for library enhancements growsBy BOB MUDGESENIOR WRITER www.SKYattheY.com PREPARING FOR THE FUTUREThrough disciplined academics we succeed in preparing children for high school and college.Now enrolling students for 2018-19 school year.CALL OR STOP BY FOR A TOUR TODAY!FREE TUITION | FREE BEFORE/AFTER CAREVENICE SKY ACADEMY 705 Center Road, Venice | 941-244-2626ENGLEWOOD SKY ACADEMY 881 S. River Road, Englewood | 941-999-4775 adno=54537392 adno=50538524 or $25 at the door. All ages are welcome in the audience. Price includes one drink ticket and buffet. Event supporters may also register online and receive the following:€ VIP tables of 8 for $150. Includes name or business logo on a table topper, buffet and drink tickets for 8, PLUS Word Sponsorship (business will be recognized in sentences for three words). € Sponsor three words for $50. Business or organization names may be included in sentences or as shout-outs by the Pronouncers. Join us for an evening of spelling fun!OFF THE WAGON!2107 S Tamiami Trail, Venice, FL 34293TUESDAY, JULY 31Doors open at 5:30 p.m. € Bee starts at 6:15 p.m.Come cheer on all the brave contestants while enjoying a tasty beverage and delicious food!This event is sponsored by the Friends of the Venice Public Library and the Venice Gondolier Sun, with participation by the Venice Area Young Professionals, the Venice Young Professionals Network, Sertoma Club of Venice and Venice-Nokomis Rotary Club. Donations may be paid by cash or check to Friends of the Venice Public Library, 257 Tamiami Trail N, Venice, FL 34285, or by credit card at http://venicefriends.org/events. All proceeds go to the capital campaign of the new William H. Jervey, Jr. Venice Public Library. For more information, please email campaign@venicefriends.org.Advanced Registration only $20 at http://venicefriends.org adno=54537465 2006-2017 DEBIT CARD 941-474-8626850 N. Indiana, Hwy. 776MON-SAT 7:30am-5pm CLOSED SUNDAYSR # 47220933www.OakFarmsNursery.com adno=54535321 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE. EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! To our Customers and Friends in the Venice Community: Since October, 2016 when we became the new owners of Big Olaf Ice Cream & Coffee Caffe, our goal was (and still is) to provide top-notch customer service, great coffee, an all-day menu and the best Amish-made ice cream in Florida. We also wanted to create a friendly casual atmosphere where our customers could relax and enjoy themselves. Right now, with the road construction headaches on Venice Island, is the perfect time to visit the NEW Big Olaf plenty of free parking. to stop by soon...and be sure to bring the coupon below as a thank you for visiting us! We hope to see you soon, John and Susan Stone, Owners ICE CREAM & COFFEE CAFFEOPEN EVERY DAY 9AM 9PM Under NEW Ownershipƒsince October, 2016! adno=54537346 OPEN EVERY DAY 11AM 9PM

PAGE 12

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 13A adno=54539221

PAGE 13

14A SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION LEGAL NOTICES NOTICE TO CREDITORS20 IN THE C IR C UIT CO URT FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION IN RE: ESTATE OF Cyril F. Kepic, Deceased. File No. 2018-CP-002756-NC NOTICE TO CREDITORS The administration of the es tate of Cyril F. Kepic, de ceased, whose date of death was June 8, 2018, is pending in the Circuit Court for Sarasota County, Florida, Probate Divi sion, the address of which is P.O. Box 3079 Sarasota, FL 34230 The names and ad dresses of the personal repre sentative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against the decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRS T PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN SECTION 733.702 OF THE FLORID A PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 21, 2018. Personal Representative: Paul Kepic 210 Manor Place Southlake, TX 76092 Attorney for Personal Representative: DAVID D. BONE 2831 RINGLING BLVD. SUITE 210-D SARASOTA, FL 34237 Florida Bar No. 367796 PUBLISH:July 21, 28, 2018 176158 3596342 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF ORLANDO ELLENBECKER Deceased. File# 2018-CP-2571-SC Division: Probate NOTICE TO CREDITORS The administration of the estate of ORLANDO ELLEN BECKER, deceased, whose date of death was May 15, 2018 is pending in the Circuit Court for SARASOTA County, Florida, Probate Division, the ad dress of which is P.O. Bo x 3079, Sarasota, FL 34230. The names and addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against decedents estate on whom a copy of this notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against decedents estate must file their claims with this court WITHIN 3 MONTHSAFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED WITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of first publication of this notice is July 21, 2018. Personal Representative: KEITH ELLENBECKER 7515 Midland Drive Allenton, WI 53002 Attorney for Personal Representative: BRADEN H. SHARRER, ESQ. A TTORNEY Florida Bar NO. 0084674 ISPHORDING, BECHTOLD & SHARRER, P.A., 240 Nokomis Avenue South Suite 200 V enice, FL 34285 Telephone: [941] 584-0132 Fax: (941)485-0311 E-Mail Addresses: brady@sharrerlaw.com Secondary E-Mail: t anya@sharrerlaw.com Publish: July 21, 28, 2018 223931 3596825 NOTICE TO CREDITORS20 IN THE CIRCUIT COURT FOR SARASOTA COUNTY, FLORIDA IN RE: ESTATE OF RAFFAELA E. BLOODGOOD, Deceased File #: 2018 CP 002746 SC Probate Division NOTICE TO CREDITORS The administration of the es tate of RAFFAELA E. BLOOD GOOD, deceased, whose date of death was May 2, 2018 is pending in the Circuit Court for Sarasota County, Florida, Pro bate Division, the addressof which is Post Office Bo x 3079, Sarasota, Florida 34230 The names and ad dresses of the personal repre sentative and the personal representative's attorney are se t forth below. All creditors of the deceden t and other persons having claims or demands against decedent's estate on whom a copy of thi s notice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM All other creditors of the dece dent and other persons having claims or demands agains t decedent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DAT E OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED The date of first publication of this notice is July 21, 2018 Personal Representative: MICHAEL J. HOEFLING 834 Ponderosa Roa d Venice, Florida 34293 Attorney for Personal Representative: MATTHEW RHEINGANS, Esquire Email Addresses: matt@hrlaw1314.com Florida Bar No. 0624608 HALL & RHEINGANS, PLLC 1314 East Venice Ave. Suite E Venice, Florida 34285 Telephone: (941) 412-9000 Publish: July 21, 28, 2018 100437 3597004 NOTICE OFSALE30 Extra S pace S torage will hold a public auction to sell personal prop erty described below belonging to those individuals listed below at the location indicated: 1510 S. Tamiami Trl Venice, FL 34293 August 8, 2018 at 2:00 pm Karen (Faye) Sundin Unit #1081 School Supplies Scott Warren Unit #1008 HHGs, furniture Heather Dow Unit #2043 HHGs and boxes Purchases must be made with cash only and paid at the above refer enced facility in order to complete the transaction. Extra Space Stor age may refuse any bid and may rescind any purchase up until the winning bidder takes possession of t he personal property. Publish: July 21, 28, 2018 401086 3596697 Notice is heereby given that Extra Space Storage will sell at public auction at the storage facility listed below, to satisfy the lien of the owner, personal property de scribed below belonging to those individuals listed below at location indicated: 225 N. Tamiami Trail Nokomis, FL 34275 August 8th, 2018 at 4:30 pm Pamela Hewson Furniture, Boxes Eric Wild Furniture Emily Gossett Household goods Dieter Schmidt Household goods, personal possessions Purchases must be made with cash only and paid at the above refer enced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of t he personal property. Publish: July 21, 28, 2018 332051 3596819 OTHER NOTICES38 TO PLACE YOUR LEGAL NOTICE Call Darlene(941) 207-1220Or Email dwillis@ VeniceGondolier.comfax(941)485-3036A trio of resident-initiated measures to amend the Sarasota County Charter are likely headed to the November ballot if commissioners approve in August. During the afternoon of their Aug. 29 meeting, commissioners will conduct two public hearings to consider the three petitions submitted to Supervisor of Elections Ron Turner for inclusion on the ballot. As part of their consent agenda at the July 10 meeting, commissioners unanimously voted to authorize the advertising of the public hearings on the three resident initiatives. Turner has already verified the petitions met the 15,000-signature threshold required by the charter for the measures to be considered by commissioners. The first and most significant of the three initiatives would change how county voters choose their county commissioners. Filed by the Sarasota Alliance for Fair Elections, this initiative asks voters to change the county charter to require the election of commissioners by a single district. Currently, while commissioners represent a specific district they live in, they are elected at large by all county residents. The change, if approved by county voters, would mean only the voters in a specific commission district would vote on a candidate to represent the district on the commission. The Alliance argues the change is necessary to reduce the influence of big-money interests in commission elections, while critics charge the change is politically motivated in favor of Democrats. All five current commissioners are Republicans, and the party has maintained total control of the commission for the past two decades. The county had single-member districts in the early 1990s, but the charter was amended in 1994, making the change to at-large elections. The final two issues come from a single organization, Reopen Beach Road Inc., and deal with an ongoing controversy regarding a May 2016 decision by the county commission over Beach Road on Siesta Key. That decision vacated a portion of the public road, and now-commission candidate Mike Consentino has advocated continuously for the commission to reopen and reverse their decision. The first question posed by the groups petition asks county voters to add a new section to the county charter to require the county to retain and not sell county-owned park, preserves, beach and water access, and waterfront vistas according to the ballot title. The second measure proposed by the group, also a charter amendment, would explicitly require the county to rescind the vacation of Beach Road and reacquire ownership as the road existed on Jan. 1, 2016. If commissioners approve, all three initiatives will be placed on an already lengthy November ballot which will feature U.S. Senate, state and local races, besides several constitutional amendments and a county referendum regarding the Legacy Trail.Email: jondaltonwr@gmail.comMany amendments possible for ballotBy WARREN RICHARDSONSUN CORRESPONDENT Looking For Something? Find it in the Classifieds! Lawn Garden CenterandMR FREE DELIVERY & INSTALLWITHIN 10MILES OFSTORE ALL30GALLONPALMS Thousands of Plants to Choose FromCypress Mulch $2.19 Voted #1 Garden Center in Venice941-493-1293www.mrtlawnandgarden.com Hours MON-SAT 8:30-5:30 SUN 9:00 4:305175 SR 776 € VeniceJust South of Jacaranda Blvd. on SR 776 adno=54537649 $15.00 OFF($ 45 Purchase) $15.00 OFF $45 Purchase. Expires 8/2/18 Cannot be used on mulch and bulk items, annuals, or sale item s. Not redeemable for cash. Coupons m ust be presented at time of purchase. Refunds will not be given. No copies. One per purchase. Some restrictions may apply. BUY 2 (3 Gallon Plants) GET 1 (3 Gallon Plant)FREELimit 1 Free Per Coupon Expires 8/2/18 Must bring in coupon from paper. No Copies. Must be presented at time of purchase. Refunds will not be given. Some restrictions may apply. Doctors in our Medicare plan network use some of the most sophisticated tools. Their ears.They listen to you. They respond to you. They respect you.Humana Medicare Advantage plans are affordable and stay ahead of the times by going back to the basics. Our network physicians listen and take the time to truly understand your health goals. Humana is a Medicare Advantage HMO, PPO and PFFS organization and a stand-alone prescription drug plan with a Medicare contract. Enrollment in any Humana plan depends on contract renewal. Other Providers are available in our network. The provider network may change at any time. You will receive notice when necessary. Humana Inc. and its subsidiaries (HumanaŽ) comply with applicable Federal civil rights laws and do not discriminate on the basis of race, color, national origin, age, disability, sex, sexual orientation, gender identity, or religion. See our website for more information. English: ATTENTION: If you do not speak English, language assistance services, free of charge, are available to you. Call 1-855-882-4341 (TTY: 711). Espaol (Spanish): ATENCI"N: Si habla espaol, tiene a su disposicin servicios gratuitos de asistencia lingstica. Llame al 1-855-882-4341 (TTY: 711). (Chinese): 1-855-882-4341 (TTY: 711) Y0040_GHHK6BHEN ACCEPTEDGet a healthcare team that puts you “rst. Call to learn more about Humana plans from a licensed Humana sales agent.1-855-882-4341 (TTY: 711) 8am 8pm, Monday Friday Humanas Provider Network includes:4125 S. Tamiami Trail, Suite 2 Venice, FL 34293 941-320-3644 adno=50537811 adno=54538815 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentJULY SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMMELALEUCA MULCH BLOW-OUT 1.5C.F. BROWN FLORIMULCH 10/$20 2 C.F. NATURAL FLORIMULCH 10/$20 2 C.F. PLAYSAFE FLORIMULCH 10/$20 13-2-13 PALM & SHRUB 50# $23 8-2-12 ALL PURPOSE #50 $21 20 FT.COMMERCIAL EDGING $12adno=54535322

PAGE 14

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 15A Quality Furniture & Interior Design adno=50537847

PAGE 16

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 17A Boone Law Firm selling football ticketsThe Boone Law Firm is selling reserved seats and all-sports passes for the 2018-19 school year that is set to begin in the coming weeks. The price for a reserved football ticket is $42 per game while all-sports passes are $60 for a single pass and $150 for a family pass. Interested parties can call the Boone Law Firm at 941-488-6716, send an email at admin1@boone-law.com, or stop by the firm at 1001 Avenida Del Circo, Venice, Florida 34285 for more information.Upward Sports offers soccer funBeginning in September, Upward Sports will offer soccer practices and games to kids aged 3 years old up to 5th grade. Located at 208 Palm Avenue in Nokomis, the eight-week camp costs $85 per child. If any interested families need more information, please email krguerre@gmail.com.Venice boys golf tryoutsThe Venice High School boys golf team will hold tryouts for all prospective students in grades 9-12 for the upcoming 2018 fall golf season. Tryouts will be held at Capri Isles Golf Club on July 30, 31 and Aug. 2. Tryouts will be held on Aug. 1 at Lake Venice Golf Club. All tryouts begin promptly at 2:30 p.m. each day. All candidates for the boys golf program need to attend all listed days. All tryout players must have their school paperwork packet and physical submitted to the school prior to tryouts. For more information, contact coach Marty Tarala at 941416-0007 or coach Brent Pinkerton at 941-223-5180.Venice girls golf tryoutsThe Indians girls golf team will have a new coach for the 2018 season after former coach Wayne Robertson chose to step down in the spring. Coach Cary Wilgren, who teaches math at Venice High, is entering his first season as the girls golf coach. Tryouts for the team are currently scheduled for July 30, 31 and Aug. 1. Any interested girls in grades 9-12 should contact Venice High School at 941-488-6726 and leave their name and number so coach Wilgren can contact them. Indians Volleyball tryoutsCoach Brian Wheatley and the defending 8A state champion Venice Indians volleyball team will hold a one-day tryout on Monday, July 30, at 8 a.m. at Venice High School. Tryouts will determine who makes the freshmen, junior varsity and varsity teams. Following the tryout, those who make the varsity team will have about two weeks of practice before the season gets underway with a pre-season match at Plant High School on Aug. 15. Parke Phillips was recognized for his summer baseball play. The Venice resident of the Chico (California) Heat was named the starting catcher for the North squad in the Great West League All-Star Game in Klamath Falls, Oregon on July 23. In two at-bats, Phillips went 0-for-2 and scored a run in the 10-4 win for the North team. The Brown University rising junior played 44 of the first 48 games, which tied for the most appearances on the team. He batted .358 with two home runs and a team-high 42 runs batted in. He had a .977 fielding percentage in 214 chances. Phillips had a seasonbest 10-game hitting streak in early July. During June, he had a nine-game hitting streak in which he had at least two hits every game. He was named as the leagues player of the week on June 11, cited for hitting .480. He was an all-Ivy League second-team selection in the spring, when he batted a teamhigh .329.More baseballVenice High graduate Brant Brown entered the week tied for the South Florida League lead with four wins. Playing for the Palm Beach Diamond Ducks, the right-hander was fourth in the league with a 3.05 earned run average. The St. Johns River State College pitcher started six of his 14 appearances and had one save. He struck out 37 batters in 38 1‡3 innings. Past Indian Scott Dubrule hit .277 in 34 games for Kenosha in the Northwoods League. The Jacksonville University shortstop had one home run and 18 runs batted in. Also from the Indians, Georgetown University pitcher Brent Killam had no record and a 4.65 ERA in six games for Falmouth of the Cape Cod league. Joe Iorio leads River City of the independent Frontier League in pitching appearances. The former Indian has a 4-1 record and one save in 29 relief outings. He has a 1.35 ERA.Indians in the pros updateDalton Guthrie 3B, Philadelphia Phillies Class A Lakewood: 203 at-bats, .251 batting average, 3 home runs, 19 runs batted in, 36 SO, 11 BB Weekly highlight: Went 4-for-18 with three runs and an RBI over “ve games. Nick Longhi LF, Cincinnati Reds Triple A Louisville: 37 AB, .243 BA, 0 HR, 3 RBI, 9 SO, 0 BB Weekly highlight: Placed on the seven-day disabled list on July 16 because of a left wrist sprain Ryan Miller P, Arizona Diamondbacks Class A Short Season Hillsboro: 1-0, 0.00 ERA, 5 IP, 5 H, 2 SO, 0 BB Weekly highlight: Earned his “rst win as a professional baseball player when he pitched a clean inning against the Vancouver Canadians on July 23. Mike Rivera C, Cleveland Indians Class A Lake County: 41 AB, .195, 3 RBI, 10 SO, 15 BB Weekly highlight: Has been on the disabled list since June 12.Venice resident starts in all-star gameBy BARBARA BOXLEITNERSUN CORRESPONDENT SPORTS BRIEFS Indians setter wins beach volleyball tourneySophomore Indians volleyball player Caleb Kwekel and partner Jay Cravens took home “rst place in the 16u division at the US National Beach Tour „ Junior National Championships this week at Siesta Key Beach. The duo took the win down to the wire, defeating Eric Winn and John Ziska, 21-19, 21-15 in the championship match. Coming off the inaugural season for boys volleyball at Venice, Kwekel is set to return in his role as setter for the Indians when high school boys volleyball resumes in the spring. PHOTO PROVIDEDIndians volleyball player Caleb Kwekel (right) and partner Jay Cravens pose together after winning the 16u division of the USA National Beach Tour „ Junior National Championships.STAFF REPORT STAY INFORMED! F o r t h e b e s t F o r t h e b e s t For the best i n l o c a l i n l o c a l in local, n a t i o n a l n a t i o n a l national a n d a n d and w o r l d n e w s w o r l d n e w s world news, l o o k n o l o o k n o look no f u r t h e r t h a n t h e f u r t h e r t h a n t h e further than the COURSES COURSESTo place your ad here, call 941-429-3110adno=50520538 22400 Gleneagle Ter. Port Charlotte941-625-4109 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st Call for Tee Times Email: veniceisparadise@hotmail.com € 941.488.1111 € www.veniceISparadise.netRealty of Venice, Inc.101 San Marco Drive, Venice, FL 34285 VENICE Your sunset, your beach. count beach umbrellas from your Florida room windows, 2BD/2BA vintage vacation retreat, pecky cypress interior and exterior walls o ers all the charm you may have dreamed of. All just a short walk to the theater, “ ne dining and upscale shopping. MLS#N5917328 $2,500,000 Fishermans Retreat! Sea Walled canal w/davits directly o Intracoastal Waterway. No “ xed bridges to gulf, 2 bedroom 2 bath hide away home. A serious boaters dream.... MLS#N6101232 $529,000 Magnolia Park 2 bedroom 2 bath condo with den, pool, clubhouse and garage, small pets ok. MLS#N5915262 $231,000Stoneybrook G.& CC/Palmer Ranch Golfers Delight Upgrades abound in Beautiful lakefront, attractively landscaped, 3 bedroom 2 bath home with double garage. MLS#6100923 $427,900 Port Charlotte Waterfront! Small boat access to Charlotte Harbor from 3 bedroom 2 bath lakefront home with breakfast room and screen lanai. N6101059 $265,000 The Plantation!Spacious 3 bedroom 3 bath home with pool plus double garage, on Cul De Sac street MLS#N6100899 $489,000 701 Cadiz Road Island Paradise Huge treed corner lot close to Venice Beach, 6 bedroom 3&1/2 bath home, surrounded by beautiful properties, endless possibilities in dream location. MLS#N61008724 $649,000 OPEN SUNDAY 1-4 40 YEARS IN BUSINESS Congratulations Ruth Samietz30 year member Venice Board of REALTORSadno=54533905

PAGE 17

18A SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 On Purchases $300 or more with Furniture Warehouse credit card made between July 28, 2018 and July 27, 2019. Interest will be c harged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by July 2019. Minimum Monthly Payments requ ired. www.furnwarehouse.comDO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!!COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999FINAL DAYS! SAT, SUN AND MON ONLY We Are Building A New, Beautiful State-of-the-Art Store!EVERYTHING MUST GO NO INTEREST UNTIL JULY 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY!VENICE STORE CLOSING AFTER 29 YEARS! VENICE STORE CLOSING AFTER 29 YEARS! SPECIAL PURCHASE FLORIDA COASTAL SOFAS YOUR CHOICE $ 499Coastal Florida-styled sofa that offers style, comfort and a price that will not break the bank. Correlated chair and sleeper available. Stunning casual tropical style will enhance any home! Comfort, style and value. Sleeper and correlated chair also available. SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails Night stand FREE!$799BedroomStylish Sofa & Love Seat Group Upholstered in 100% Microber fabric for years of long lasting durability. Style, comfort & unquestionable value! $599 SPECIAL PURCHASESofa & Loveseat Coastal Florida styled sofa with wonderful seating comfort that will not break the bank! Correlated chair and sleeper available. SPECIAL PURCHASE$399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen Set

PAGE 18

VENUE 3B OPINION 5B RELIGION 6BWEEKEND EDITION July 28, 2018 CONTACT US KIM COOL FEATURES EDITOR 941-207-1000 kcool@venicegondolier.com SUN NEWSPAPERSOUR TOWN Armed with new awareness that July is National Ice Cream Month, coupled with a desire to cool off with a tasty frozen treat, I revisited Scoops Working Cow Ice Cream & Yogurt Shop. The store, which I originally visited in 2013, is located at 1846 South Tamiami Trail, in Venice. The store comfortably seats about 40 patrons, with nine indoor tables and two outside on the sidewalk. Owner Bruce Baker was just as pleasant as always and said the business had picked up some in the past few years. He credits the bolstered numbers to an improved economy and to an increase in population. Formerly in the vending machine service business in Pittsburgh, Pennsylvania, Baker had moved to Englewood in the midto late-1990s and eventually bought the business about 15 years ago. I wasnt necessarily looking to go into the ice cream business,Ž he said, but when I tasted it, I thought it was awesome. I knew it was a high-quality product and was so impressed that I bought the business. It has a high butter fat content that adds to the ”avor.Ž He explained that he got hurt “nancially after 9/11 and later when the economy nose-dived. He said he had sold his vending machine business in Pittsburgh, from which he sold such commodities as coffee, candy and cigarettes. However, shortly thereafter the government disallowed the sale of cigarettes from vending machines, and since the sale price had been computed based on a formula that included cigarette sales, he gave some of the purchase price back to the buyer. It was only fair,Ž Baker said. Baker keeps the ice cream shops doors open 24/7, except for Thanksgiving and Christmas holidays. Not closed on New Years Day?Ž I asked. Why, thats a big day,Ž he said with a smile, just about the busiest.Ž Hours are 1:15 p.m. to 9 p.m. weekdays; and 1 p.m. to 9:45 p.m. weekends.Scoops celebrates National Ice Cream MonthAUDREY BLACKWELL Riding the South Trail Bruce Baker, right, is just doing what he enjoys doing „ serving up ice cream to a happy customer, who said his name is Randy. SUN PHOTOS BY AUDREY BLACKWELLBruce Baker tidies up his ice cream store, Scoops, while standing near the dairy cow patchwork on an ice cream case.Walter Elias Disney himself might have been hard-pressed to predict the growth of his WorldŽ since its opening in 1971. This years big addition is Toy Story Land, which opened June 30 at Disneys Hollywood Studios. Its 11-acre site features what must be the largest Tinker Toy creations in the world, certainly the largest in Walt Disney World. Instead of playing with these giant Tinker Toys, Disney Imagineers wanted adults to feel as though they were transformed into smaller beings themselves. Park benches appear to have been built from popsicle sticks. Pairs of trash containers, painted in squares of colors, resemble Rubiks Cubes. A giant Woody stands beside the entrance to this new magical land imagined by Andy of Pixar Animation Studios, Toy StoryŽ “lms. Enhanced by Disney Imagineers, Toy Story Land features a family-friendly coaster with an extra kick „ a second launch but not like the extra launches of Busch Gardens, Triplelaunch coaster, Cheetah Hunt. Cheetah Hunt is not for the faint of heart. Disneys “rst double-launch coaster, the Slinky Dog Coaster, combines a ”oppy-eared dachshund with the famous Slinky Toy and sends it ”ying on crayon-colored tracks and supports. While waiting in line to ride, guests see Andys crayon-sketched plans for the ride plus crayons, stray coaster parts and other items strewn about. Was he called away before the design was completed? That might give one pause and then midway through the ride, the coaster comes to a stop and even reverses for a bit „ but only for few seconds „ before an extra power boost sends riders into the rides second act, with ”ashing Disney toys are bigger in new landBy KIM COOLFEATURES EDITOR PHOTO PROVIDED BY WALT DISNEY COMPANYActor and comedian Tim Allen (center, left) and Bob Chapek, Chairman of Disney Parks, Experiences and Consumer Products, are jo ined by a urry of characters from Pixar Animation Studios Toy Story lms as they dedicate the new Toy Story Land at Disneys Hollywood Studios in Lake Buena Vista, Florida.Toy Story Land now open at Disneys Hollywood Studios SUN PHOTO BY KIM COOLAt the halfway point of the ride, the Slinky Dog Coaster stops and backs up a bit before giving riders a second launch leading to the rides fun nish. SUN PHOTO BY KIM COOLHundreds of reporters, photographers and videographers tried to get as close as possible to the June 29 dedication of the new Toy Story Land at Disneys Hollywood Studios, which ocially opened to the public on Saturday, June 30. The fun began with several Green Army Men rappelling down the outside of a giantsized Andys Toy Box before the unveiling of several Disney executives, Imagineers and Tim Allen.TOYS | 2 AUDREY | 2 22 S. Venice Blvd. € Venice, FL 34293 941-451-8801 € gibsonsautocare.com Quality Service at an Affordable Price! $ 10 OFF REPAIR WORKAnything over $100Expires 7/31/18adno=54537643

PAGE 19

2B SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELOCAL SHOPSHOMEREST A URANT FOR LUNCHFINE DININGGROCERIESlights, spinners and sounds to enhance the experience. So this is what it might be like to be a Slinky Toy? The only riders who might be disappointed are the ones who crave the adrenalin rush of the highspeed coasters of Busch Gardens or Ohios famed Cedar Point, the ones that come with warnings about potential heart problems and the like. With this one, you wish you could stay on for another ride as we used to do back in the Bronze Age at the old Euclid Beach Park in Cleveland. I would get on the old Racing caoster with a “stful of tickets and stay on until the tickets were gone and then go ask my father for more „ please, please! For added fun, riders get to see such things as Rex, a toy dinosaur, attempting to string Christmas lights while perched on an unstable Jenga stack. (You have to see it for yourself.) There is even a Slinky dog headband and a green headband embellished with a row of eyeballs belonging to a space alien. It is for those who already have too many variations of the classic and not-so-classic Mickey Mouse headgear. These and other themed merchandise can be purchased at one of the two themed retail stands. Look for a toy dump truck or a toy camper. Replicas of some of the ride vehicles plus T-shirts and more can be found in these new shopping meccas. The biggest hit when I was there seemed to be the Buzz Lightyear Bubble Blower. My “rst day in the park, I thought several children were blowing bubbles while seated in their strollers but actually they were enjoying their new toy to create the bubbles. The next morning at breakfast in the dining room of Disneys Yacht Club hotel, more bubbles were ”oating by. Children at two different tables were enjoying the bubble machines while waiting for „ or instead of „ their breakfasts. Speaking of food, if you work up an appetite in Toy Story Land, Woodys Lunch Box offers up old-fashioned sodas „ or ”oats, depending on where you grew up „ and such treats as smores French toast, grilled three-cheese sandwiches on garlic-buttered French bread, bite-sized nachos dubbed Totchos,Ž Monte Cristo sandwiches, a special kids menu and sides that include mini Baby Bels, honoring one of this new lands sponsors, Baby Bel Cheese. Beverages include several new fruit concoctions such as PowerAde Berry Blast (lemon, lime, tangerine), root beer ”oats, and for the adults, lemonade with cherry vodka and a few other similar libations. As wonderful as this land is, Bob Weis, president of Walt Disney Imagineering, said the “nishing touches on this amazing transformation, which is the largest expansion Disneys Hollywood Studios has ever seen,Ž will be complete in 2019. That should coordinate nicely with the release of Toy Story 4Ž in movie theaters. You get to meet the Toy Story characters in the park. For the grand opening, several of the Green Army men rappelled down a wall to unveil the Disney executives and Toy Story star Tim Allen who were present for the grand opening. Also introduced at the opening of Toy Story Land was a new Disney app, Play Disney Parks,Ž that, among other things, turns wait time into play timeŽ throughout all four theme parks. Once back home, guests can listen to Apple Music via curated playlists inspired by the lands. If this sounds like a good reason to bring a portable recharging device along for your smartphone, it is. Also consider your phone plan as message, data and roaming rates may apply, depending on your phone or tablet contract. While Hollywood Studios has this wonderful new addition suitable for children of all ages,Ž as the ringmaster of a certain former circus used to say, there is plenty to do in the other three parks, including Animal Kingdom where the one-half-billiondollar World of Pandora opened last year. Its Avatar Flight of Passage is now the number one most popular attraction at Walt Disney World. It has a killer wait time unless you can manage a fast pass but if you have that new Play Disney ParksŽ app, perhaps the wait wont seem so long. To celebrate Animal Kingdoms 20th anniversary this year, Disney Imagineers created a new show, UP, a Great Bird AdventureŽ and Donalds Dino-Bash,Ž which opened the same weekend as Toy Story Land. Discovering that ducks are descendants of dinosaurs, Donald takes over Dinoland U.S.A. to celebrate the discovery. Also there for the party are Uncle Scrooge McDuck, Launchpad McQuack and other Disney characters for a new nighttime dance party. The Incredible Tomorrowland Expo is open through September at the Magic Kingdom. It celebrates the June opening of Incredibles 2 in theaters. There is a new nighttime show, Disney H2O Glow Nights,Ž at the Typhoon Lagoon Water Park and, over at Disney Springs, several new restaurants and, coming soon, a new expanded World of Disney, the worlds largest Disney character store with 12 rooms devoted to all things Disney. If you have not been to The WorldŽ in the past year or so, you havent been to The World.ŽEmail: kcool@venicegondolier.comTOYSFROM PAGE 1 On the menu are about 40 ”avors of ice cream to please almost any palate, as well as frozen yogurt, sugar-free and lactose-free ice cream choices, and soft serve ice cream. He has standard waf”e bowls and cones: cake, sugar and waf”e cones and bowls. There are some decorated ones, too, which have undergone a process called enrobing chocolate (a mechanized alternative to hand-dipping). With enrobing, the cones/bowls are dipped into the chocolate and can then be covered with sprinkles or nuts. Product is shipped in from Tampa on a weekly basis. Prices range from $3.04 for a small cone or cup of hard ice cream to $4.20 for a medium and $5.14 for a large. Soft serve and soft yogurt are a bit less; sundaes and other special treats cost more and are posted in the store and on the website at: ScoopsVenice.com. The Working Cow logo appears on some of the ice cream coolers; others are adorned with dairy cow patches, which Bruce takes credit for as his own design. Signs pasted on the wall welcome customers ƒ Bon Appetit,Ž Delighted Youre HereŽ ƒ and many online reviewers have left positive comments about their experiences. In March, Debra P. of Massachusetts wrote: Love this ice cream! We love the variety of unique ”avors. Regardless of the ”avor, the ice cream is chock full of stuff! Generous scoops and fair prices.Ž In January, Amy wrote: Wanted ice cream ... never been here before. Walked in we sampled 2, and each got 2 scoops. You must try, NO, you must get the salted caramel pecan. It was so good! Cannot wait to go back for more!Ž While I was there, a woman named Melissa Shade came in and bought a dish of chocolate ice cream. New to Venice, she said this was her “rst time in Scoops. I found it on Google maps,Ž she said. As she was leaving, Bruce thanked her for “nding the store. Baker recounts some of the joys in his life, one being riding his Honda scooter, the other owning Scoops Working Cow Ice Cream store. I get to make people happy. What kind of great job is that?Ž he asked rhetorically. Editors Note: Audrey Blackwell writes about the people, places and businesses along the South Trail in Venice. Your suggestions are welcome. Call 941-207-1000 or send an email. Service and product information in this column should not be taken as an endorsement of the business. Email: ablackwell@venicegondolier. comAUDREYFROM PAGE 1For a schedule of dates and times for the SunCoast Blood Bank, call 941-735-4223 or visit: SCBB.org. „ From SunCoast Blood Bank BLOOD BANK SCHEDULEOneBlood needs all types of blood donations. Donating blood takes about an hour. Every donor receives a miniphysical and a screening with each donation, and all donors receive a thank you gift. Donations are taken at 4155 South Tamiami Trail, Venice Village Shoppes. Call 941-492-9202 or go to OneBlood.org for Big Red Bus bloodmobile dates, times and more information. THE BIG RED BUS SCHEDULE Advertising Works!Let us advertise your business in the Sun classieds. It DOES work!Call our oce to speak to one of our sales representatives today!941-429-3110 941-429-3019 www.yoursun.com e power of marketing in our local newspaper has proven to be an eective tool for my real estate career in marketing predominantly homes. e MLS system, worldwide real estate websites, social media and magazine print copy marketing are all ne tools to assist a seller; however, my success with the Charlotte Sun has proven to be equally, if not more eective. Indeed, I have had customers call me to ask why their property wasnt in the newspaper yet. I have had the privilege of working with Jill DiBenedetto at the Charlotte Sun and commend her for her time, input and creativity. ank you, Jill! Folks will pick up a newspaper and carry with them to breakfast or to the beach (getting sand in a newspaper is okay; getting sand in a laptop is not okay). Indeed, I have sold many homes as a result of the power of newspaper marketing. I am sold on newspaper marketing. I nd it to be reasonably priced, consistent ( call Jill for what she has to oer for realtors), and successful.Sharon Kerr, GRI } Realtor, Notary PublicColdwell Banker Global Luxury | Coldwell Banker International Presidents Elite Coldwell Banker Sunstar RealtySchmidt Family of Companies 19700 Cochran Blvd. | Port Charlotte, FL 33948 CALL/TEXT: 941-286-7315 | www.SharonKerr.com adno=50520541 adno=50520539 adno=719589 St. Marks Preschool 508 Riviera St. Venice, FL 941-484-8707 stmarkspreschoolvenice.com Enroll now for Preschool & FREE VPK August 2018 May 2019 (Voluntary Pre-Kindergarten) Educating and nurturing children since 1959! Lic 00126 adno=719697 St. Marks After School Fun K thru 5th Grade Children (Limited to 30) Full & Part Time Programs Ages 10 weeks … 11 years $100 off tuition with new enrollment and this ad DCF LIC #C20CH8355 2100 Loveland Blvd. Port Charlotte, FL 33980 (off Kings Hwy at Midway) APlayandLearnChildCareCenter RAINBOWS END 627-5437 Ages 2 to 5 yrs. adno=719821 HOURS: 7:00 am to 5:30 pm Monday through Friday adno=719590Building a Successful Future Together!After School Program at New Operation Cooper Street and Boys and Girls Club.Location: 650 Mary St Punta Gorda, FL 941-286-3849 Cooper_Street@yahoo.comTime: End of School Day until 6PMOnly Elementary Students (We will transport the students from the school to Cooper Street)Cost: $8000 a month and a ONE TIME Fee of $7500 To Reserve Your Space For 2019 Call Your Local Representative 941-429-3110 2 0 1 8 0 7 2 8 v o t 0 2 p d f 1 2 7 J u l 1 8 0 1 : 0 1 : 4 9

PAGE 21

4B SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION adno=50537156 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918

PAGE 22

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 5B LETTERS WELCOMELetters to the editor are welcome on virtually any subject. They must be signed and give the writers address and telephone number for verification. Letters of more than 250 words may be edited for length. We do not publish letters that condemn or praise business service. We do not publish poetry, open letters or letters to third parties. Letters from the same person will not be published more than once a month. Send or bring your letter to the Venice Gondolier Sun, 200 E. Venice Ave., Venice FL 34285. You can also fax signed letters to 941-484-8460 or email them to rdupont@venicegondolier.com. For more information, call 941-207-1000. OUR VIEWPolitics doesnt have to be this wayPolitics has never been an arena for the weak of will or stomach, but there were always some constraints. Candidates and their supporters might take things out of context and spin them, but they usually stayed within the general vicinity of the truth, for plausible deniability.Ž Parties generally respected that some races were nonpartisan and at least hid their involvement in them. No longer. Both the Democrats and the Republicans have made sure voters know the party af“liations of the candidates seeking local School Board seats. No, the winning erases all sinsŽ mentality has completely taken over politics, and social media are increasingly the site where the sinning takes place. Not the only site, of course. Tens of millions of dollars are spent in a variety of ways every day during election season to in”uence your vote, often trying harder try to persuade you to vote against someone as to vote in favor of someone else. In expensive TV ads in particular, youre at least as likely to hear how electing a candidates opponent would bring about the end of civilization as you will anything besides vague and unful“llable promises about how the candidate personally will right all the wrongs in Washington, D.C., Tallahassee or wherever. And as a result of the Supreme Courts decision in the Citizens United campaign “nance case, people who support candidates but purportedly have no connection to them can push the boundaries of propriety even farther, since the candidate doesnt have to approveŽ the message. But social media propagandists can instantly disseminate misinformation to legions of people at virtually no cost in the hopes of in”uencing their vote. Like any tool, social media sites can be used for constructive and destructive purposes. Much of what people encounter on them has nothing to do with politics, though it can be propaganda for other things. Try to inhibit the bad and you might also inhibit some of the good. But theyre not fact-checkers and they shy away from “ltering anything they consider an opinion. Theyre more likely to take something down in response to complaints than to block it in the “rst place. As we saw in the last election, social media pros know how to target what they post so they have the bene“t of preaching to a mostly uncritical audience. Somehow, far too many people have been conditioned by social media to comment and share “rst, think later, if at all, no matter what they see. Often thats not a problem. But when its baseless political propaganda in any form, theres really no way to ban it, make people unsee it or ensure no one believes it. There is hope, however, if we want to make things better. The people who bene“t from politics as usual have no incentive to make any changes. If the system isnt working for us, we do. The key is accountability, in our politicians and ourselves. By de“nition, the one thing elected of“cials at the federal, state and local level have in common is that they have to get elected. Make them earn your vote by their policies and actions and not just because of the party designation after their name or the volume of ads and posts supporting them or denigrating their opponents. Look at propaganda favorable to your candidates as skeptically as you do when its for the opposition, and do some homework about all of them. We are, after all, supposed to be an informed, not a misinformed, electorate. Remember that people who have no scruples about what theyll do to get elected wont develop any if they win. Most of all, vote. Apathy doesnt change things. Immigration is a family issueAbout a year ago, we here in Florida were hit by one of the strongest hurricanes on record. Irma made landfall on Marco Island on Sept. 13 and wreaked havoc as it roared northward through the state. My wife and I were among those who tried to escape via route 75 north. The traf“c was horrendous. We “nally made it to Atlanta where two members of our extended family had offered us shelter from the storm. Shai and Judy Robkin sheltered my wife and me „ and ten other displaced Floridians! „ for more than a week. We became their Florida refugees.Ž The word refugeeŽ had more resonance for them than we realized at the time. But soon we discovered that Shai and Judys parents had escaped to the U.S. just before Hitler and the Nazis brought on World War II. Shai and Judy Robkin have run a successful library supplies business for many years, and this year they are donating all their pro“ts to the cause of teaching English to immigrants. Obviously, the lives of immigrants and refugees matter deeply to them. Three weeks ago, while my wife and I were visiting family in Washington, D.C., we saw how deeply our son-in-law, Jeremy, also feels about immigration and refugee issues. (BTW: Shai and Judy are his uncle and aunt.) We were sitting at the dinner table with our daughter and her kids „ a boy of almost-eight, another of almost-“ve, and a girl of “fteen months. We were waiting for the husband/dad/son-in-law to get home from work. Jeremy is almost never late but this evening he is already an hour behind schedule. Finally, he enters, cheeks ”ushed from his long bike ride home. After he removes his shoes and bike helmet, and washes, and dries off and begins to take his place at the table, his oldest son asks with innocent candor and curiosity, How did your day go today, dad?Ž Jeremy replies, It was a long day, but a good one. Today was World Refugee Day, so I was on Capitol Hill “ghting for refugee rights. Later, I got to stand next to leaders in Congress as they spoke out for reuniting families that have been broken apart. Those are things I care about very much. Maybe I did something that will help somebody.Ž The almost-eight-year-old and the almost-“ve-year old give their dad a proud thumbs up.Ž During dinner, Jeremy asks if, while in Atlanta last year, we met his aunts father, Henry Birnbrey, age 93. Our answer is a resounding yes.Ž Henry Birnbrey escaped from Germany to the U.S. in the mid-1930s, became an American citizen, joined the U.S. Army, fought the Nazis, then used the GI bill to earn college and graduate degrees. Now a U.S. citizen for 70 years, this 93-year-old still goes to work every day and still employs 40 people in his accounting “rm. Henry Birnbreys story shows how immigration has been good for our country,Ž I say, mainly to our grandsons at the dinner table. Here in the U.S.A., all of us (except Native Americans) have refugee or immigrant ancestors. We are all immigrants and refugees! Thats why, in our family, we believe in legal immigration and respect for the legal rights of refugees and asylum seekers.Ž After that family dinner, I began writing this column „ which Ill end now with words which, I hope, will help us all think more urgently, more clearly, and more humanely about immigration and refugee issues. Heres an eyewitness account by Henry Birnbrey of an experience he survived as a 20-year-old American soldier in Germany in 1945. On the way between Braunschweig and Magdeburg, shortly before the war was over, we encountered ditches along the highway full of concentration camp victims who had been shot. When the German Army was retreating and saw that they could no longer lead their captives, rather than permitting them to attain freedom or be liberated, they were all shot in the head or shot by machine guns. The ditches were just lined with dead concentration camp victims, for miles and miles and miles.Ž (From the website, Witness to the Holocaust.) We must be vigilant and proactive so that todays worldwide refugee and immigration crisis doesnt lead to the kind of dehumanizing attitude toward uprooted people that created those ditches, lined with concentration camp victims, for miles and miles and miles.Ž € € € Mark Seiden is a regular columnist for the Venice Gondolier Sun and has won multiple writing awards in the Florida Press Association state contest. He can be reached at markpoetry1@ gmail.com.HAS RED TIDE AFFECTED YOUR DAILY LIFE OR YOUR BUSINESS? IF SO, HOW? CALL US AT 941-207-1111.Editors Note: The number for the Let em Have It Line is 941-207-1111. Please keep your comments to 200-250 words. Some people are talking several minutes, and we cannot run those comments. They literally would take up half the page you are holding. Too Much For Bikers. Have I been reading this correctly? Yet another $65 million bond issued for the bike riders? And thats a low “gure. And, how many millions already spent? How much money for the homeless? The bucks for the few. What used to be Venice now goes by “ve other names by what had been a very united little town. Too Much Building. Youve got thousands of acres of development going in in South Venice, not to mention a stadium. This is not why we moved to Florida. Theyre building the next bubble for the real estate markets. If you remember, smart people back in about 2006 wanted to put a moratorium on building in Sarasota County but the commissioners pushed right over that. Elected of“cials arent paying attention to what people want. Theyre just building, building, building. No room on the roads for cars and no water in the pipes for people, but theyre building anyway. Theres something wrong with this picture. Use County for Tree Care. I see that the city of Venice is in charge of all trees and tree permits. Sarasota County has many people doing that same job. They ought to have the trees taken care of by Sarasota County. They have people with the expertise. Its cheaper to have Sarasota County do this. Im concerned about the tax increase. We have people who are renting. You want to have housing for low-income people. Youre running people out of here because they cant afford to live here. Why Not Make That A Shelter? After reading the article on the public safety facility being built on Venice Avenue, Im strongly concerned that not one council member asked that it be a hurricane shelter. Our taxpayers money should be used more carefully. Editors Note: Hurricane shelters for the public are not allowed to be built on the island under county rules. The city can build the public safety facility to withstand a major hurricane but cant of“cially open it as a hurricane shelter for the public. Roadside Junk. Once again, just in time for the holiday arrival of family and friends, unsightly mattresses and furniture are abandoned by the curbside. Why arent landlords held accountable for this eyesore that happens so frequently? The furniture will be out there for weeks as the disposal trucks pass by the deteriorating mess. The Let em Have It line allows readers to sound off on issues of local interest. Opinions expressed here are solely those of the callers. Personal attacks on private individuals; attacks on or obvious commercialsŽ for speci“c businesses; personal attacks on candidates during election season; or opinions or comments otherwise un“t for publication will not be printed. If you would like to participate, call the line at 941-207-1111. Call no more than once a week. Please keep your comments brief. The line is available all hours. Caller identi“cation is not required. MISSION STATEMENTTo be the superior quality, low-cost provider of information and advertising in the local communities we serve. We will continuously improve: the value of information provided to our customers; the value and results for our advertisers; the quality of life in our communities; the return on our stockholders investment ƒ while providing a fair, challenging and rewarding workplace for productive employees.Let em Have It Guest ColumnistMark Seiden OPINION SUN NEWSPAPERS GONDOLIER SUN EDITOR RONALD DUPONT JR. PHONE: 941-207-1218 rdupont@venicegondolier.com PUBLISHER GLEN NICKERSON PHONE: 941-207-1010 FAX: 941-484-8460

PAGE 23

6B SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITIONRELIGION CONTACT US 941-207-1110 religion@venicegondolier.com SUN NEWSPAPERSSometime back on the Gondolier Sun Religion page, a contributor told us she thought we needed an electronic sabbath on which we put aside our electronic devices in order to spend more time with God. While I take her point seriously „ that sometimes we can become too overloaded and bogged down spiritually by our texts and tweets and Tumblr blogs and Facebook timelines „ it also struck me as shortsighted to insinuate that there could be nothing of religious or spiritual value to keeping up with other people and the rest of the world through electronic means. Yes, all that electronic media can be a lot to keep up with when theres so much going on in our lives. Its easy to get overwhelmed by the pace of postmodern life, particularly if one is fighting an addiction, whether to drugs or to drama or to data. But to overlook the usefulness of our tools and the ways God might be at work in them would be too bad. For instance, I know Im not alone when I say that I often find something religious when attending a church or synagogue or temple. Surely Im not the only one, either, who enjoys pursuing a spiritual connection by playing on the beach, communing with nature or strolling the golf course. But besides those more obvious activities, I also think that sometimes God can be found in the connections people make with each other, which our social media often facilitate. Beyond relationships with others, I know I need quiet time for reflection and study. If the author of that Gondolier Sun column assumes that I need to put my electronic toys away to engage in Bible study, I should let her know that both the phone and pad I have with me most times of the day and night contain apps that allow me to access multiple versions of sacred texts, along with scholarly commentaries on each of them. That way, the Bible, the Quran, the Gitas and so many more are never far from reach. Could God be any farther? Besides study time, like many people in many walks of life I find prayer time to be at a premium. If the author wants to suggest I need more prayer time, I could tell her I have downloaded various apps that let me know when to take a break from the grind, to take a moment for meditation or to offer up a prayer for a friend. In the end, I get a tremendous amount of sustenance from the wise words that are out there for the googling. For instance, a short piece reappeared on my Facebook newsfeed recently, from radio personality John Fugelsang. In it, he said, Jesus was a radical nonviolent revolutionary who hung around with lepers, hookers and crooks; wasnt American and never spoke English; was anti-wealth, anti-death penalty, anti-public prayer (Matt 6:5); but was never anti-gay, never mentioned abortion or birth control, never called the poor lazy, never justified torture, never fought for tax cuts for the wealthiest Nazarenes, never asked a leper for a copay, and was a long-haired, brown-skinned, homeless community-organizing anti-shaming Middle Eastern Jew.Ž Even if I already knew that Jesus wasnt an American and never spoke English, the rest of what Fugelsang reminds us of is certainly worth contemplating alone, as well as sharing with all your Facebook friends. The Rev. Khleber M. Van Zandt V is minister of the Unitarian Universalist Congregation of Venice.REV. KHLEBER M. VAN ZANDT V Sharing divine connections € Kate DeSantis, of Venice, has published the book How Faith and Fun can Make Your Marriage and Business Complete.Ž For more information, email desantisKate@gmail. com. € Christ United Methodist Church will host a free movie afternoon in Memorial Hall at 1475 Center Road, Venice, at 2 p.m. on Sunday, Aug. 5. This movie, Gods Not Dead, A Light in Darkness,Ž is the third installment in the Gods Not DeadŽ series, which tells the story of a deadly “re that rips through St. James Church. € A free Friendship Lunch will be served at Emmanuel Lutheran Churchs Fellowship Hall, 790 S. Tamiami Trail, 11 a.m. -1:30 p.m., the second Wednesday of the month now through December. All are welcome. For more details, call 941-488-4942. € Venice Peace Project holds meditation the third Friday of the month (Aug. 17) at West Blalock Park, 5-6 p.m. The practice is simple. Sit in silence and meditate, pray, hold good thoughts, whatever you are inspired to do in silence for peace. Bring a blanket or chair, sunglasses, hat and water. Visit: VenicePeaceProject.org. € One Christ Won City, which has served our area with the love of Jesus Christ for nine years, sponsors public prayer every Tuesday at noon to pray at the Centennial Park gazebo in downtown Venice. Pastors, pastors wives, church leaders, members of the public walking by and Christians from many churches join in prayer. It begins with corporate prayer and breaks into small groups for individual prayer at 12:3012:45 p.m. People can bring water and a chair. All are welcome. Call Jim Foubister, 941-223-1771. € Venetian Harmony Chorus invites all women, ages 18-80, who enjoy singing four-part harmony, to sing with us and rehearse on the “rst, third, and fourth Mondays of the month in the activity building of Christ Lutheran Church, 701 N. Indiana Ave., Englewood, on Rt. 776. Call 941-480-1480. € MaryBeth Runk and volunteers from area churches feed the hungry at the Venice Train Depot Tuesday and Thursday, 10 a.m.noon. To volunteer, call 419-202-6114. € All are invited to attend the Womens Ministry Home League of The Salvation Army of South Sarasota County, 1051 Albee Farm Road, Venice. The club meets on Tuesdays at 10 a.m. € Our Mothers House of Catholic Charities, Venice, seeks volunteers to help teachers in Head Start classrooms feed and play with the children during twoor three-hour shifts. Both male and female volunteers are welcome as are students seeking community service hours. Head Start is open 7:30 a.m.-5:30 p.m. weekdays, and 5:307:30 p.m. Thursdays. Call Marisa, 941-3553680, ext. 305, email mpufta@ccdis1.org. € St. Marks Episcopal Church, Venice, holds free magnifying workshops for the vision impaired on Tuesdays, offered by Lighthouse of Manasota. Participants will learn about various types of magni“ers and get hands-on practice to help choose one. Registration is required. Call 941-359-1404. € Unitarian Universalist Congregation of Venice invites the public to join an 11-day Collette Colors of MoroccoŽ tour Nov. 7-17. Highlights include Casablanca, the Sahara, High Atlas Mountains, marketplace shopping, camel ride to a desert encampment. Contact joelmorrison@comcast. net or 941-497-6337. € Sarasota Jewish Chorale rehearses every Thursday at 7 p.m., Hecht School, Jewish Federation Campus, 580 Mcintosh Road, Sarasota. This friendly, spirited performing group in Sarasota/ Manatee is eager for new singers who are able to read music. People of all voice parts and faiths are welcome. Call Susan at 941-355-8011; visit: SarasotaJewishChorale. org. RELIGION BRIEFSChrist United Methodist Church will host another free movie afternoon in Memorial Hall at 1475 Center Road, Venice, at 2 p.m. on Sunday, Aug. 5. This movie, Gods Not Dead, A Light in Darkness,Ž is the third installment in the Gods Not DeadŽ series, which tells the story of a deadly fire that rips through St. James Church. The leaders of the adjoining university attempt to use the tragedy to push the congregation off campus, forcing the church to defend its right to rebuild. Not only does the Rev. Dave Hill find himself at odds with his longtime friend and president of the school, but the church and community have drawn battle lines as well. So whats the appropriate response? Why not take the afternoon off and invite a neighbor or bring a friend to join us as we consider the thought-provoking message of how Christians are called to be the lightŽ in the midst of darkness. Free refreshments will be available.Third movie set from Gods Not Dead seriesSTAFF REPORT SP17509WantToGet ?ItsEasyƒJust SHOPWine WalkVenice MainStreet hosts a Wine Walk Aug. 16, 5-8 p.m. Purchase a ticket to enjoy tasting wine at participating locations (1-ounce tastings in 100% recyclable containers). VIPs will enjoy specialty wines and hors doeuvres at Made In Italy restaurant. General tickets are $10; VIPs pay $5 more; buy on day of at Centennial Park kiosk or Burgundy Square Breezeway, or at: VisitVeniceFl.org. Guests pick up a wristband and list of wine-tasting locations at the kiosk or breezeway at 5 p.m. on the day of. New Dawn Travels partnered with Oceania Cruises, Curating Unique Life ExperiencesŽ to sponsor VIP Experience.Venice-Nokomis Womans ClubVenice Museum & Archives is celebrating one of Venices oldest social clubs, the Venice-Nokomis Womans Club, by highlighting its achievements in the Venice area. An exhibit entitled, VeniceNokomis Womans Club: Over 90 Years Serving the Community,Ž travels through the clubs history from 1926 to its continued community fundraising and impact today. The exhibit runs through July 31. The VMA is open free to the public year-round on Mondays, Tuesdays, and Wednesdays from 10 a.m. to 4 p.m. and the “rst and third Saturdays from 11 a.m. to 3 p.m. October through April. Contact: Curator and Collections Manager, Jon Watson, jwatson@ venicegov.com, 941-882-7229.Kids Summer Beach RunsFree, 1-mile Kids Summer Beach Runs at Brohard and Siesta beaches are held every week at Siesta Beach, 948 Beach Road through Aug. 7, and at Brohard Beach, 1600 Harbor Drive, Venice through Aug. 8. Registration begins at 5:30 p.m. near the Siesta Beach playground and near the Venice Fishing Pier at Brohard. Race time at both locales is 6:30 p.m. Kids who complete four runs at either location get a free T-shirt. All runners receive a ribbon and a free ice pop each time they participate. Call 941-8615000 or visit: SCGov.net.County Civics 101Beat the summer heat with Sarasota Countys Civics 101. This citizens academy is a way for residents to get a close look at their local government with presentations, tours and hands-on activities. Session runs 6-8:30 p.m., Thursdays, through Aug. 9. There is no charge to attend, but seating is limited. County departments such as emergency services, parks, libraries, extension services will be featured. For details, call 941-8615000 or email neighbor@ scgov.net. To apply online, go to keyword Civics 101 or visit: SCGov.net.Lifeguard HoursSarasota County announced beach lifeguard operational hours have been extended on all guarded beaches from 10 a.m. to 6:45 p.m. as of May 27. Those hours will be in effect through Labor Day weekend. Sarasota Countys guarded beaches are Lido Beach, Siesta Beach, Nokomis Beach, North Jetty Beach, Venice Beach and Manasota Beach. Call Sarasota County Contact Center, 941-8615000; visit: SCGov.net.Barbershop Singers Sought The Barbershop Harmony Society has opened its membership up to women and singers of every age, background, gender, race, sexual orientation, political opinion and spiritual belief. Every person who loves to harmonize has a place in our family,Ž says a recent Society letter. For details, call Lee Frayer, of Sarasota, music director of Venice Gondolier Barbershop Singers Show Chorus, 941-953-3752. Hearing loss group meetsThe HLAA Sarasota/ Manatee Chapter meets at 1:30 p.m. the second Wednesday of each month at the Sarasota North Library, 2801 Newtown Blvd., Sarasota, which has a hearing loop installed and the Chapter provides CART (Communication Access Real-time Captioning), so hearingŽ is not stressful at all. Members and guests are always welcome „ no RSVP required. Visit: Hlas. org. Volunteer Drivers NeededITNSunCoast needs volunteer drivers to provide rides to visually impaired seniors and adults. You can help your neighbors maintain their independence and make a big difference in their lives while helping to keep our community safe. If you have an hour or two every week or so, consider driving for us. Mileage reimbursement and other bene“ts are provided. Call 941-364-7530. COMMUNITY NEWS BRIEFSadno=54535874 Rev. Dr. John Guerre, Lead Pastor 208 Palm Ave., Nokomis 941-488-4137 SUNDAYWorship Service 9:00 AM Childrens Church 9:00 AMwww.baypointchurch.com Building An Irresistible Church That Everyone Loves! adno=54535878 Worship: Saturday 5:00 pm € Sunday 8:30 am and 10:00 amThursday Service of Word and Prayer 10:00 am 790 Tamiami Trl. S., Venice € On the Island! www.emmanuel-elca.org. 941-488-4942adno=54535875€ ELCA CHRIST UNITED METHODIST CHURCH Youre Invited Michael T. Hudson, Pastor Denvil Farley, Associate Pastor Bob Haley, Assistant Pastor Sunday Traditional Worship Services 7:30 and 11:00 am Contemporary Service 9:00 am Sunday School 9:00 am & 10:00 am Nursery Provided for All Services Parking shuttle provided 493-7504 1475 Center Road, Venice www. christvenice.com adno=54535877 Please visit www.fbcvenice.org for current service times & ministries. 312 W. Miami Ave, Venice 941-485-1314 www.fbcvenice.org adno=54535876

PAGE 24

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 7B SOLUTION TO TODAY'S 7 LITTLE WORDS SOLUTION TO TODAY'S JUMBLE SOLUTION TO TODAY'S CRYPTOQUIP SOLUTION TO TODAY'S KENKEN SOLUTION TO TODAY'S CHALLENGER SOLUTION TO TODAY'S SUDOKU SOLUTION TO TODAY'S CROSSWORD SOLUTION TO GOREN BRIDGEPUZZLE ANSWERS Puzzles on pages 21-22Two women recently received a Program for Continuing Education (PCE) Florida scholarship. The PCE grant for $2,500 was established by the PEO for returning students who need to “nish their college degrees. Winner Elizabeth Woolson will graduate from State College of Florida with a nursing degree. Sommer Altier is one of 25 students statewide to receive a PEO Florida $2,000 scholarship for both her freshman and sophomore year. She plans to major in MusicPerformance-Violin at Florida State University. Altier, former concertmaster of the Booker High School advanced orchestra for four years, graduated third in her class with a weighted grade point average of 4.6. She is attending music camp, so her mother visited with Chapter DU members. PEO is a Philanthropic Education Organization dedicated to promoting educational opportunities for women. PEO Chapter DU members celebrated with the scholarship winners at Abbys recently. For more information about PEO scholarships, contact Penny Nuttleman at 941-497-7439.Two returning students receive PEO scholarshipsSTAFF REPORT COURTESY PHOTOThe PEO Program for Continuing Education (PCE) winner Elizabeth Woolson, left, is pictured with Florida Scholarship winner Sommer Altiers mother, Judy Altier. Conservation Foundation of the Gulf Coast welcomes collaborative artists Valerie LeBlanc and Daniel H. Dugas as Artists-in-Residence. The public is invited to join the pair Saturday, Aug. 4, for a lively discussion from 1 p.m. to 2:30 p.m., during which time they will discuss their residency at Bay Preserve and their individual and collaborative practice based in media arts and writing. The program will be held at the foundations headquarters at Bay Preserve, 400 Palmetto Avenue in Osprey. To reserve your seat, call 941-918-2100 or visit: Conservation Foundation.com/ events. The artists will also offer an exclusive three-hour workshop, Moving in the Landscape: Visible/ Invisible,Ž Aug. 11. LeBlanc and Dugas have worked collaboratively on media projects, performances and writing since 1990. They each continue to carry out individual creative projects as well. While the range of their individual works varies according to social, economic and philosophical concerns, their collaborations often carry an ecological focus. The two have exhibited and presented widely throughout North America, Europe and Australia. Their Flow: Big WatersŽ website of video poems and soundwalks is based on their residency in the Everglades National Park in 2014. This year, they launched Everglades,Ž the book version of the project. Since 2014, they have returned to South Florida many times to present and to further research natural environments and human interventions. In 2017, they began their OASIS residency at the Deering Estate. Recently completed, the project has evolved into a series of two-channel video programs and plans for installation settings. Learn more about their residency and connect to their daily “eld blog at: Conservation Foundation.com/artist.Conservation Foundation of the Gulf Coast hosts Artists-in-ResidenceSTAFF REPORT COURTESY PHOTODreamsŽ by Valerie LeBlanc and Daniel H. Dugas, who will discuss their work for the public Aug. 4 at Conservation Foundation. Paradise Grill in Nokomis hosted the inaugural Celebrity Bartending Contest for United Ways Community Campaign June 26. Four local teams vied for the challenge to be crowned the King and Queen. Compass Property Management, GulfSide Mortgage, Bentleys Boutique Hotel, PatrickAir and Venice Art Center participated with each team creating their own theme tip enhancers. Umbrellas in drinks, golf giveaways, Hawaiian leis and plenty of jokes, laughter and music rounded out the two-hour competition that raised over $3,300. A special thank-you goes to Paradise Grill for their awesome staff, and to VenWood Awards and Always an Occasion Florist for joining in making this event extra special. None of this could be done without generous supporters and citizens making a difference. Charleen and Jeremy Myers from Compass Property Management were crowned for raising over $1,100. This Fundraiser not only topped offŽ the UWSSCs Campaign year, but it increased awareness of the Community FundŽ and the impact it has on working residents right here in South Sarasota County. Last year, UWSSC served over 54,000 South County families. To learn more, visit: UWSSC.org. Celebrity Bartender event tops off campaignFROM UNITED WAY SOUTH SARASOTA COUNTY COURTESY PHOTOCharleen & Jeremy Myers, left and around the table; Mary Moscatelli & Patrick Jaehne; Kim & Rod Thomas; and Tony & Michelle Moore, all Celebrity Bartenders,Ž plan their strategy for the United Way Community Campaign kick-o at Paradise Grill. 2 0 1 8 0 7 2 8 v o t 0 7 p d f 1 2 7 J u l 1 8 0 1 : 2 2 : 0 5

PAGE 25

8B SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITIONAREA PROPERTY TRANSFERS ENGLEWOOD COURTESY OF ENGLEWOOD AREA BOARD OF REALTORSML# Status Address Zip Code City Sq. Ft. Community Price BE FB HB Built Pool Property Style Sold Terms Sold Date SP/SqFt SP/LP Ratio D6100449 SLD 8 QUAILS RUN BLVD Unit#10 34223 ENGLEWOOD 647 QUAILS RUN $72,000 1 1 1 1979 Community Condominium Cash 7/17/2018 $111.28 0.97 D5923329 SLD 1281 BLUE HERON DR 34224 ENGLEWOOD 1,008 HOLIDAY MOB ESTATES 3RD ADD $100,000 2 2 0 1974 Community Mobile Home Ca sh 7/18/2018 $99.21 0.84 D5924038 SLD 13100 S MCCALL RD Unit#137 33981 PORT CHARLOTTE 850 PORT CHARLOTTE SEC 95 02 $114,500 2 2 0 1984 None Villa Conve ntional 7/17/2018 $134.71 0.95 C7401725 SLD 7524 RATAN CIR 33981 PORT CHARLOTTE 864 VILLAGE HOL LAKES $125,000 2 2 0 1976 Community Mobile Home Cash 7/17/201 8 $144.68 0.97 D6100852 SLD 6800 PLACIDA RD Unit#293 34224 ENGLEWOOD 1,092 FIDDLERS GREEN II CONDO $142,000 2 2 0 1989 Community Condominium Cash 7/17/2018 $130.04 1.02 D5921987 SLD 6523 AMORY ST 34224 ENGLEWOOD 978 PORT CHARLOTTE SEC 074 $148,500 2 2 0 1984 None Single Family Residence FHA 7/1 6/2018 $151.84 0.96 A4405783 SLD 7188 TEABERRY ST 34224 ENGLEWOOD 1,080 PORT CHARLOTTE SEC 064 $163,900 3 2 0 1992 None Single Family Residence FH A 7/17/2018 $151.76 1.03 O5706726 SLD 5224 CHURCHILL RD 33981 PORT CHARLOTTE 1,283 PORT CHARLOTTE SEC 053 $160,000 3 2 0 2002 None Single Family Reside nce Conventional 7/19/2018 $124.71 0.94 D6100090 SLD 5385 CHURCHILL RD 33981 PORT CHARLOTTE 1,480 PORT CHARLOTTE SEC 052 $163,000 3 2 0 1979 None Single Family Reside nce Conventional 7/16/2018 $110.14 0.96 D5923417 SLD 171 BOUNDARY BLVD Unit#171P 33947 ROTONDA WEST 1,320 AL LAGO VILLAGE $169,900 3 2 0 2004 Community Condominium Co nventional 7/20/2018 $128.71 0.94 D6100519 SLD 7128 FELICIA ST 33981 PORT CHARLOTTE 1,609 PORT CHARLOTTE SEC 067 $187,500 3 2 0 2007 None Single Family Residenc e FHA 7/17/2018 $116.53 1 C7248318 SLD 2033 PENNSYLVANIA AVE 34224 ENGLEWOOD 1,324 BELAIR TERRACE $180,000 2 2 0 1980 None Single Family Residence Conve ntional 7/20/2018 $135.95 0.95 D5923774 SLD 11412 OCEANSPRAY BLVD 34224 ENGLEWOOD 1,834 PORT CHARLOTTE SEC 065 $195,000 2 2 0 1987 None Single Family Residen ce Cash 7/16/2018 $106.32 0.98 A4400233 SLD 10430 CHABLIS AVE 34224 ENGLEWOOD 1,612 PORT CHARLOTTE SEC 062 $204,900 3 2 0 None Single Family Residence Conve ntional 7/16/2018 $127.11 1 D6100212 SLD 15509 ALSACE CIR 33981 PORT CHARLOTTE 1,932 PORT CHARLOTTE SEC 081 $213,900 4 2 0 2007 None Single Family Residen ce FHA 7/16/2018 $110.71 1.02 D5921337 SLD 2405 N BEACH RD Unit#17 34223 ENGLEWOOD 900 GULFRIDGE $219,900 2 2 0 2015 Community Condominium Cash, Seller Fina ncing 7/18/2018 $244.33 1 D5922525 SLD 513 ROTONDA CIR 33947 ROTONDA WEST 1,625 ROTONDA WEST PINEHURST $205,000 3 2 0 1999 Private Single Family Residen ce Conventional 7/16/2018 $126.15 0.9 U7854534 SLD 6174 COLLIER ST 34224 ENGLEWOOD 1,344 PORT CHARLOTTE SEC 069 $230,000 3 2 0 2004 None Single Family Residence Cas h 7/20/2018 $171.13 0.98 D5923391 SLD 139 KINGS DR 33947 ROTONDA WEST 1,328 ROTONDA HEIGHTS $230,000 3 2 0 1997 Private Single Family Residence Cash 7/ 16/2018 $173.19 0.96 D5922613 SLD 361 S NEW YORK AVE 34223 ENGLEWOOD 1,100 ALLENWOOD $227,500 2 2 0 1964 Private Single Family Residence Convention al 7/20/2018 $206.82 0.95 D5924031 SLD 162 SMALLWOOD RD 33947 ROTONDA WEST 2,199 ROTONDA LAKES $241,000 4 3 0 2006 None Single Family Residence Cash, Co nventional 7/17/2018 $109.60 0.98 N5916728 SLD 119 FAIRWAY RD 33947 ROTONDA WEST 2,058 ROTONDA WEST PINEHURST $242,500 3 2 0 1990 Private Single Family Residenc e Cash 7/18/2018 $117.83 0.93 D5924099 SLD 8581 AMBERJACK CIR Unit#201 34224 ENGLEWOOD 2,030 HAMMOCKS PRESERVE PH 01 $264,900 3 2 1 2007 Community Condomini um Conventional 7/18/2018 $130.49 1 D5923044 SLD 246 WOODLAND DR 34223 ENGLEWOOD 2,137 ENGLEWOOD ISLES SUB $285,000 3 2 0 1985 Private Single Family Residence Con ventional 7/19/2018 $133.36 0.95 D6100015 SLD 1635 BAYSHORE DR 34223 ENGLEWOOD 1,696 ENGLEWOOD GARDENS $299,900 3 2 0 1998 None Single Family Residence VA 7/20 /2018 $176.83 1 D6100521 SLD 100 BRITT RD 33947 ROTONDA WEST 1,943 ROTONDA LAKES $306,250 3 2 0 2018 Private Single Family Residence Cash 7/20 /2018 $157.62 0.98 D6100034 SLD 224 PINE GLEN CT 34223 ENGLEWOOD 2,950 PINE GLEN $360,000 4 4 1 1997 Private Single Family Residence Cash 7/20/20 18 $122.03 0.96 C7250771 SLD 13662 ALLAMANDA CIR 33981 PORT CHARLOTTE 2,390 PORT CHARLOTTE SEC 078 $360,000 3 3 0 2008 Private Single Family R esidence Cash 7/19/2018 $150.63 0.95 D6100334 SLD 240 ARLINGTON DR 33946 PLACIDA 2,092 CAPE HAZE WINDWARD $379,000 3 2 1 2007 Private Single Family Residence Conve ntional 7/16/2018 $181.17 0.97 D6100692 SLD 10161 TOPSAIL AVE 34224 ENGLEWOOD 2,502 PORT CHARLOTTE SEC 064 $386,000 4 3 0 1994 Private Single Family Residenc e Conventional 7/18/2018 $154.28 0.97 D5921863 SLD 440 BOUNDARY BLVD 33947 ROTONDA WEST 2,970 ROTONDA WEST PINEHURST $392,500 4 3 0 2005 Private Single Family Resid ence Cash 7/20/2018 $132.15 0.95 D6101270 SLD 8228 BURWELL CIR 33981 PORT CHARLOTTE 2,949 PORT CHARLOTTE SEC 093 $430,000 3 2 1 2000 Private Single Family Resi dence Cash 7/20/2018 $145.81 0.98 C7401668 SLD 5218 COOPER TER 33981 PORT CHARLOTTE 2,365 PORT CHARLOTT SEC 54 $425,000 3 2 1 1995 Private Single Family Residen ce Cash 7/20/2018 $179.70 0.97 D5922251 SLD 9233 SANTA LUCIA DR 33981 PORT CHARLOTTE 2,098 PORT CHARLOTTE SEC 058 $455,000 3 2 0 2018 Private Single Family Residence Conventional 7/20/2018 $216.87 0.99 D6100020 SLD 15492 LONGVIEW RD 33981 PORT CHARLOTTE 2,025 PORT CHARLOTTE SEC 081 $460,000 3 2 0 2014 Private Single Family Res idence Conventional 7/16/2018 $227.16 0.96 D5921173 SLD 1759 GRANDE PARK DR 34223 ENGLEWOOD 2,729 BOCA ROYALE $560,000 3 3 0 2005 Private Single Family Residence Cash 7/ 17/2018 $205.20 0.97 D5923489 SLD 9102 GRAND AVE 33946 PLACIDA 2,208 PRESERVE $700,000 3 2 0 1995 None Single Family Residence Conventional 7/19/20 18 $317.03 0.88 N5911903 SLD 1330 BEACH RD 34223 ENGLEWOOD 3,350 HOLIDAY ISLES $1,150,000 3 2 0 1980 None Single Family Residence Cash 7/16/20 18 $343.28 0.77 D5915757 SLD 807 BELCHER RD 33921 BOCA GRANDE 1,847 BOCA GRANDE INN, INC. $1,800,000 3 3 0 1987 None Single Family Residence C ash 7/18/2018 $974.55 1 D5922399 SLD 801 PALM AVE 33921 BOCA GRANDE 2,143 BOCA GRANDE $1,850,000 2 3 0 2000 None Single Family Residence Cash 7/19/201 8 $863.28 0.89 D5922375 SLD 145 1ST ST E 33921 BOCA GRANDE 2,901 PALM GROVE SUB $2,200,000 3 3 0 1994 Private Single Family Residence Cash, C onventional 7/20/2018 $758.36 0.94 D5922813 SLD 220 SEABREEZE CT 33921 BOCA GRANDE 2,800 SEABREEZE $2,335,000 3 3 1 1987 Private Single Family Residence Cash, Se ller Financing 7/16/2018 $833.93 0.97 D5922856 SLD 647 BOCA BAY DR 33921 BOCA GRANDE 5,759 GRANDE BAY AT BOCA BAY $6,000,000 5 4 2 2001 Private Single Family Reside nce Cash 7/18/2018 $1,041.85 0.88SOUTH SARASOTA COUNTY COURTESY OF VENICE AREA BOARD OF REALTORSML# Status Address Subdivision Name Sq. Ft. Pool Price BE FB HB Built Property Style Sold Terms Sold Date SP/SqFt SP/LP RatioA4214336 Sold 3730 CADBURY CIR #510 Woodmere At Jacaranda $110,000 1 1 0 2000 Condominium Cash 7/17/2018 186.13 0.93 N5916486 Sold 680 CIRCLEWOOD DR #W-3 Circlewoods Of Venice $127,500 2 2 0 1973 Condominium Conventional 7/20/2018 116.44 1 A4401019 Sold 259 FENWICK DR #33 Saybrook Manor $130,000 2 2 0 1982 Condominium Conventional 7/20/2018 114.44 0.98 C7402730 Sold 915 SOUTHLAND RD South Venice $146,000 2 2 0 1979 Single Family Residence Cash 7/20/2018 175.06 0.94 N5917131 Sold 762-K AVENIDA ESTANCIA #191 Estancias Of Capri Isles $150,000 2 2 0 1981 Condominium Conventional 7/18/2018 126 .48 0.94 N6100083 Sold 1308 PINE LAKE DR #8 Pinebrook Lake Club $160,000 2 2 0 1982 Condominium Cash 7/20/2018 137.93 0.93 A4212453 Sold 454 PENNSYLVANIA AVE Osprey Park $160,000 2 1 0 1973 Single Family Residence Conventional 7/19/2018 205.13 0.86 N6100674 Sold 535 CIRCLEWOOD DR #R-12 Circlewoods Of Venice $165,000 3 2 0 1971 Single Family Residence Conventional 7/16/201 8 150.68 1 A4208313 Sold 1727 LAKE PL #1727-D Villanova Shores $168,000 2 2 0 1984 Condominium Conventional 7/20/2018 140.7 0.94 A4401228 Sold 252 ALGIERS DR Venice East $176,100 3 1 0 1971 Single Family Residence USDA 7/20/2018 161.26 0.98 N6100173 Sold 331 HOLLY RD South Venice $185,000 2 2 0 1986 Single Family Residence Conventional 7/20/2018 172.25 0.93 A4184141 Sold 16459 GLORIA LN #203 Blackburn Cove $189,500 2 2 0 2006 Condominium Cash 7/19/2018 122.42 1 A4210561 Sold 7104 JESSIE HARBOR DR #7104 Blackburn Harbor $205,000 2 2 0 1985 Condominium Cash 7/20/2018 163.35 0.94 A4403937 Sold 248 SHAMROCK BLVD Venice Gardens $206,000 2 2 0 1961 Single Family Residence Conventional 7/20/2018 144.16 1.03 C7247366 Sold 1125 PALMETTO DR South Venice $213,000 2 2 0 1981 Single Family Residence VA 7/17/2018 134.81 1.01 C7400897 Sold 1116 DUQUESNE RD South Venice $213,500 3 2 0 2002 Single Family Residence Cash 7/18/2018 153.82 0.97 N5916503 Sold 105 PORTA VECCHIO BND #102 Toscana Isles $214,560 2 2 0 2018 Condominium Cash 7/18/2018 153.04 0.98 N6100863 Sold 732 MORNINGSIDE RD South Venice $220,000 3 2 0 1990 Single Family Residence Cash 7/19/2018 137.16 0.92 N6100316 Sold 611 IRONWOOD CIR #158 Ironwood Villas $223,000 2 2 0 1990 Condominium Cash 7/20/2018 151.49 0.99 N5916217 Sold 1001 INLET CIR #270 Bahia Vista Gulf $227,000 2 2 0 1970 Condominium Conventional 7/16/2018 343.94 0.97 A4405457 Sold 3190 VALENCIA RD South Venice $227,900 2 2 0 1980 Single Family Residence FHA 7/17/2018 138.29 0.99 N6100845 Sold 273 ALSACE AVE Venice East $229,500 3 2 0 1978 Single Family Residence Conventional 7/17/2018 140.97 0.98 N5916314 Sold 1911 HAWTHORNE RD South Venice $232,250 3 2 0 1988 Single Family Residence Conventional 7/17/2018 175.15 0.95 N5915224 Sold 9003 EXCELSIOR LOOP Rapalo $239,960 3 2 0 2017 Single Family Residence FHA 7/17/2018 157.66 1 N5916177 Sold 20180 RAGAZZA CIR #101 Gran Paradiso $250,000 3 2 0 2016 Condominium Cash 7/20/2018 139.59 0.98 N6101256 Sold 20875 VALORE CT Gran Paradiso $252,298 3 2 0 2018 Single Family Residence Cash 7/17/2018 188.28 1 N5916020 Sold 208 WETHERBY ST Wexford On The Green $255,000 3 2 0 1997 Single Family Residence Conventional 7/20/2018 151.61 0.95 N5916738 Sold 1805 PLUM LN Heritage Lake Estates $265,000 3 2 0 1983 Single Family Residence Conventional 7/20/2018 127.28 0. 99 N6100773 Sold 265 TANAGER RD South Venice $272,000 3 2 0 2003 Single Family Residence Cash 7/18/2018 160.95 0.97 N6100772 Sold 5815 WILSON RD Gulf View Estates $285,000 2 2 0 2001 Single Family Residence Cash 7/17/2018 156.25 0.95 A4215943 Sold 1436 DONA WAY Mobile City $285,000 4 3 0 1952 Single Family Residence FHA 7/18/2018 165.31 0.95 A4404057 Sold 1400 TARPON CENTER DR #111 Gulf & Bay Club $290,000 2 2 0 1970 Condominium Conventional 7/20/2018 342.38 0.98 N5917123 Sold 13860 LIDO ST Islandwalk At The West Villages $294,900 2 2 0 2015 Single Family Residence Cash 7/16/2018 205.22 1 N5916765 Sold 20690 VITA CT Gran Paradiso $299,000 4 3 0 2016 Single Family Residence Conventional 7/16/2018 147.15 0.96 N5917388 Sold 2160 MESIC HAMMOCK WAY Stoneybrook At Venice $300,000 3 2 0 2006 Single Family Residence Cash 7/20/2018 154.48 0.96 N6100506 Sold 3611 ROSLYN RD South Venice $305,000 3 2 0 1986 Single Family Residence Conventional 7/16/2018 155.37 0.94 N6100778 Sold 11760 PUMA PATH Stoneybrook At Venice $315,000 3 2 0 2005 Single Family Residence VA 7/18/2018 154.79 1 N6100737 Sold 20240 PEZZANA DR Venetian Falls $323,900 3 2 0 2009 Single Family Residence Cash 7/17/2018 187.66 0.96 A4215618 Sold 2186 CHENILLE CT Stoneybrook At Venice $330,000 3 2 0 2007 Single Family Residence VA 7/18/2018 192.98 1 N5916496 Sold 211 MARAVIYA BLVD Toscana Isles $335,000 3 2 0 2018 Single Family Residence Conventional 7/17/2018 168.94 0.99 N5916484 Sold 769 SAWGRASS BRIDGE RD Sawgrass $336,000 3 2 0 2005 Single Family Residence Conventional 7/19/2018 155.34 0.96 N6100369 Sold 4959 WILD DAISY LN Stonecastle At Southwood $338,000 3 2 0 1999 Single Family Residence Cash 7/17/2018 161.41 0 .98 N6101282 Sold 1228 PINE NEEDLE RD Pinebrook South $340,000 3 3 0 1980 Single Family Residence Conventional 7/19/2018 160.08 1 A4408860 Sold 260 BENEDETTO CT Not Applicable $340,181 3 2 1 2018 Single Family Residence Cash 7/19/2018 164.82 1 N6100475 Sold 557 PARK ESTATES SQ Park Estates $342,000 3 2 0 1992 Single Family Residence Cash 7/19/2018 171.69 0.95 N5915086 Sold 1218 WHITNEY DR Manors Of Chestnut Creek $350,000 4 2 1 1991 Single Family Residence Conventional 7/16/2018 147 .49 0.92 A4213016 Sold 2493 SONOMA DR W Mission Estates $350,500 4 2 1 2001 Single Family Residence Cash 7/17/2018 137.24 0.89 N6100270 Sold 20350 GRANLAGO DR Gran Paradiso $354,000 4 2 0 2014 Single Family Residence Conventional 7/17/2018 157.82 0.98 A4209323 Sold 846 OAK POND DR Bay Oaks Estates $355,000 3 2 0 1995 Single Family Residence Conventional 7/20/2018 166.98 1 N5916560 Sold 609 SILK OAK DR Lakes Of Jacaranda $358,000 2 2 0 2000 Single Family Residence Conventional 7/20/2018 166.28 0. 97 N5916688 Sold 4987 BELLA TERRA DR Venetia $375,000 2 2 0 1999 Single Family Residence Conventional 7/20/2018 166.15 0.96 N5917057 Sold 293 VENICE PALMS BLVD Venice Palms $385,000 3 2 0 2003 Single Family Residence Conventional 7/16/2018 172.26 0. 96 A4211336 Sold 632 MISTY PINE DR Sawgrass $385,000 3 2 0 2002 Single Family Residence Cash 7/18/2018 202.31 0.96 A4203610 Sold 197 MEDICI TER Not Applicable $385,000 3 2 1 2006 Single Family Residence Conventional 7/16/2018 163.83 0.96 N6100376 Sold 20909 LOGGIA CT Gran Paradiso $390,000 4 2 1 2014 Single Family Residence Conventional 7/16/2018 146.18 0.93 A4403108 Sold 259 WOODS POINT RD Blackburn Point Woods $395,000 3 2 0 1992 Single Family Residence Cash 7/17/2018 197.11 0.99 N5915548 Sold 1042 GROUSE WAY Pelican Pointe Golf & Country Club $400,000 3 2 1 2003 Single Family Residence Cash 7/16/2018 17 9.05 0.95 N6101253 Sold 13577 YELMA Islandwalk At The West Villages $425,775 2 2 0 2018 Single Family Residence Cash 7/20/2018 216.35 1 N5916228 Sold 555 THE ESPLANADE N #301 Gulf Horizons $505,000 2 2 0 1970 Condominium Cash 7/18/2018 422.59 0.97 A4400422 Sold 173 WINDWARD DR Southbay Yacht & Racquet Club $515,000 3 3 0 1978 Single Family Residence Conventional 7/16/2018 165.17 0.94 A4208951 Sold 255 THE ESPLANADE N #904 Gulf Shores $560,000 2 2 0 1973 Condominium Cash 7/20/2018 351.54 0.86 A4408994 Sold 3920 WAYPOINT AVE Bayside $568,565 3 3 0 2018 Single Family Residence Other 7/20/2018 249.92 1 A4405564 Sold 1065 SCHERER WAY Rivendell The Woodlands $650,000 4 3 0 2004 Single Family Residence Cash 7/16/2018 195.08 0.99 N5913650 Sold 131 E VENICE AVE Venice Gulf View $686,744 2 2 0 2018 Single Family Residence Cash 7/19/2018 352.54 1 A4208310 Sold 412 BAYSHORE DR Bay Acres Sub $1,900,000 4 3 1 2004 Single Family Residence Conventional 7/18/2018 537.79 0.91 N6101231 Sold 333/331 W VENICE AVE Venice Gulf View $2,200,000 3 3 0 1967 Single Family Residence Cash, Conventional 7/17/201 8 264.36 0.92

PAGE 26

The Sun /Saturday, July 28, 2018 www.yoursun.com Page 9 C A A C B C C C D C C C C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find S u n C l a s s i e d R e a d e r s F i n d in The Business & Service Directory $ D D D E HILL TOBACCO 941-249-8916 Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S YS S Y YS S S S FS S F FS S S S FS S F FS S S S W S S W W S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O RO O OM OM OM O E E E EN N R R R R O O RO RO O O O O O O M M M M M M S S MS MS Y C C CR Y A A A C AC ACR A A A C AC AC CR CR CR Y YL L L CW C R R Y Y Y YL YL YL LI LI LI C I C C C W W W N W W I I I N N DO D D O S S T T T T T P P P P P P P R R I C C E S S N N T T T T T T O O O O O O W S T T P P P P P P R R R R S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O O N C R RET R E T T E A A A A C C C A D adno=50520521

PAGE 27

10B SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION J L L L M L L H E H H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn Care941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I M M P H H H L L L P H N H The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at Padno=50520522

PAGE 28

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 11B R S R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P T T T T R R R R R R R R R T T R P P Tadno=50520523

PAGE 29

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 12B PHOTO ALBUM CONTACT US 941-207-1102 ablackwell@venicegondolier.com SUN NEWSPAPERS COURTESY PHOTOBilly Hershkowitz, left, Vicki Solomon, Louise Brown, Harvey Cohen and Sue Aaron meet with Susan Kohnstam (not pictured) to plan for the newly formed Social Action Committee at the Jewish Congregation of Venice.PHOTO COURTESY OF SHEILA NICHOLSThe Red Hat Society, Venice Rosebud Hues Chapter, celebrates its 16th anniversary at the Rosebud Steak and Seafood House in Osprey July 11. Our Queen Bee, Bea Grant, is seated in the rst row, center.PHOTO COURTESY OF CATHY LINDERWorld War II veteran Robert Stewart marries his sweetheart, Dee Hollis, on July 14. SUN PHOTO BY KIM COOLSummer campers line the front of a bounce house in the air-conditioned recreation room at the Venice Salvation Army.PHOTO COURTESY OF SHEILA NICHOLSBarbra Bartz enjoys her birthday dessert at Rosebuds Steak and Seafood House with the Red Hat Society Rosebud Hues of Venice. PHOTO COURTESY OF SHERRY BECKKaren Williams, standing left, PJ Summerville (tour host), Wendy Murray, Ann Carroll, Carol Crane, Judy Collins, Penny Washburn, and Marjorie Whiteman, seated left, Carolyn Holmes, Sylvia Turner and Nancy Marik, members of Venice Bitter Ends sailing ladies, tour Tampa June 27. Tour includes Hyde Park historic homes, Henry Plant Museum at University of Tampa (includes an exhibit of Imperial China from the Russian Romanovs), and lunch at the Tampa Bay Historic Centers 1905 Columbia Restaurant.COURTESY PHOTOEric and Sheila Nichols take Salt, their toy poodle, out to dinner for his fth birthday at The Old Salty Dog Restaurant in Venice, which has a dog-friendly patio. COURTESY PHOTOThe Pelican Pointe Ladies Water Aerobic class enjoys lunch at Fins Restaurant, taking advantage of Savor Sarasota. PHOTO COURTESY OF CATHY LINDERBob Stewart, World War II Marine veteran, celebrates his 96th birthday at Allegro Bistro with his daughter, family, friends, Vallerie Minotti, and ancee, Dee Hollis. SHARE YOUR PHOTOSTo share your photo with us, email a JPG at least 4 by 6 inches with a list of who or what is in the photograph to ablackwell@venicegondolier.com, or mail photos to: Venice Gondolier Sun, Attn: Photo Album, 200 E. Venice Ave., Venice FL 34285.

PAGE 30

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 13B 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18290$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1848$23,988 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$23,999 SALE NEW 2018 JEEPRENEGADE SPORT 4X4Four Wheel Drive, Power Windows/Locks/ Mirror, Back-Up Camera, Voice Command w/Bluetooth, 6-Speaker Sound System, Keyless Push Button Start, Speed Control, Tilt/Telescoping Steering Wheel w/ built-in Audio Controls & more. #J18609$16,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500. #J1914$19,999 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1861$13,999 SALEKelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 Final DaysOpen this Sun 11-4*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i 6MT2.5i 6MT, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFA-01 #U 181024SALE $22,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i CVT 5-DOOR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JLB-01 #U181013 Lease as low as$172/mo.36 months 10,000 miles per year $1,986 due at signing No Security DepositOr Purchase for$19,999 AS LOW AS 0% Financing for 36 Months 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18945SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #J9351904SALE $21,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio RWD starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia RWD starting at $37,999Lease Special $479 per month,36mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $479 per month,36mo/10K per year$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18114 # A1850 MSRP $22,885 SAVE $5,885 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE 80 WRANGLERS IN STOCK. adno=54539220

PAGE 31

14B SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION Karen Quintana is keenly aware of how hard it is for companies to “nd workers who can handle the government red tape and other complexities of shipping containers of electronics, toys and machine parts in and out of the nations largest port complex in San Pedro Bay. Once companies do “nd a quali“ed applicant, said Quintana, president of L.A.s Customs Brokers and Freight Forwarders Association, its not uncommon for them to already have four other offers. At that point, Quintana said, there is a bidding war.Ž As unemployment hits record lows, Southern California employers are increasingly being forced to compete for a dwindling supply of workers. In many cases, theyre responding by lifting wages. Others are investing in training or automating functions to make do with fewer workers. It is against that backdrop of a tightening labor market that the minimum wage rises again in the city of Los Angeles and some smaller local municipalities, providing another boost to hundreds of thousands of low-paid workers in retail, healthcare and other industries. Some experts say the growing economy should lessen the chance of companies having to cut hours or lay off workers to afford the latest step increase toward a $15 minimum wage for larger employers in 2020. (Companies with fewer than 26 workers have another year to catch up.) As of Sunday, the minimum wage in Los Angeles, Santa Monica and Pasadena is $13.25 for large employers, up from $12. Smaller companies saw a $1.50 increase to $12. Unincorporated areas of L.A. County had the same increases. California is also heading toward $15 an hour, but wont get there until two years after the local municipalities. Its a good time to be raising the wages,Ž said Daniel Flaming, president of the Economic Roundtable, a local research group, noting many companies are seeing growing pro“ts and are already facing pressure to lift pay. Across the United States, there are now more job openings than unemployed people, the “rst time thats happened since the government started collecting that data in 2000. And in California, unemployment was 4.2 percent in May, a record low for a survey that began in 1976. L.A. County unemployment clocked in at 4.4 percent. The county rate was slightly lower in November and December 2017; otherwise, thats the lowest since at least 1989. Wage growth had been stubbornly slow during the economic recovery, but there are signs its accelerating. During the “rst “ve months of this year, average weekly earnings in L.A. County rose an average of 5.8 percent from a year earlier, the highest rate of increase since 2014, according to the Bureau of Labor Statistics. They had been essentially ”at over the same period in 2016 and 2017. But many employers still resist raising permanent pay levels. Homebuilder consultant Don Neff with LJP Construction Services said many construction companies would “nd it tough to turn a reasonable pro“t if they raised pay. Instead, theyre switching from a bi-monthly pay schedule to a weekly one to keep and attract employees. Some builders are turning to automation, choosing to construct the walls of a house or apartment in a factory. That means big business for Entekra, a company that builds parts of a home its factory just outside Modesto. My biggest problem at the moment is having to turn away work,Ž Chief Executive Gerard McCaughey said. The Economic Roundtable estimates that about 624,000 workers in Los Angeles will see a pay bump from the latest minimum wage hike. Not all workers are gaining ground. Mar Martinez, organizing coordinator with the Garment Worker Center, said she doesnt expect that the workers the group helps in downtown Los Angeles factories will see much of a bene“t. Already, too many employers illegally pay garment workers less than the minimum wage, because major retailers dont pay their web of contractors a rate that can support it, she said. Garment pay has “rmed in some cases, Martinez said, but she attributes the slight boost to more aggressive enforcement from the California labor commissioners of“ce. Even as the economy improves, some employers say the minimum wage hikes are squeezing them. In May, restaurateur George Abou-Daoud closed his Hollywood restaurant Farida, which employed about 20 workers and was frequented by middleand upper-middle class diners who paid an average of $13 for a dish. Abou-Daoud said he was barely breaking even as it was, and if he had to pay a minimum of $12 an hour, it would have put him in the red. Many restaurants are passing the wage hike on to customers by raising menu prices. Abou-Daoud said he may have tried. But after factoring in his nonminimum wage employees asking for a raise „ something he has seen time and time again after previous increases „ he didnt think diners would pay enough to cover his increased costs. Hes also cut hours at a Hollywood deli he owns. You can only spend as much as you bring in,Ž said Abou-Daoud, who before the minimum wages increase passed in 2015 campaigned unsuccessfully to let tips count toward the requirement. Various studies have found little change in employment from minimum wage increases. However, one study last year from the University of Washington did suggest that when Seattle increased its minimum to $13, employers there cut hours and jobs for the lowestpaid workers.Some employers wage bidding wars for scarce workersBy ANDREW KHOURILOS ANGELES TIMES SHUTTERSTOCK PHOTO adno=50520529 Mission Driven... Results Oriented 180 Bed Rehab Facility Solaris HealthCare Charlotte Harbor is a trusted, compassionate provider of rehabilitation and extended care. We have maintained a consistent history of high performance standards. Our expert staff, state of the art facilities and upscale environment makes Solaris HealthCare Charlotte Harbor the premier choice for rehab in Southwest Florida. Apply online @ solarishealthcare.vikus.net NEW!! Sign-On Bonus of $2000 CNAs Full Time & Weekends Nurses: 3-11 Full Time & PRN adno=50520530

PAGE 32

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 15B adno=50520532 adno=50520533 Apply in Person (Preferred) or send Resume: 4290 JAMES ST., UNIT 8PORT CHARLOTTE, FL 33980or call 941-743-4466 Southwest Restoration is a Full-Service Restoration and Remodeling Contractor. Family Owned and Operated by Todd and Ryan Provencal. We have been serving homeowners, businesses & Property Managers across Charlotte, Lee & Sarasota Counties since 1988. We offer a multitude of services relating to restoration and renovation including: Water Damage Restoration, Mold Remediation, Kitchen Remodeling, Bathroom Remodeling, Countertops, Flooring & Cabinets. EMPLOYMENT OPPORTUNITY! NOW HIRING! Experienced Cabinet Builder/Installer With knowledge in all other aspects of Construction (Painting, Tiling, Drywall, etcƒ) Build Cabinets, Vanities and other projects based on demand. Install cabinets, counters & Molding. Valid FL Drivers License Required.adno=50520534 CNAFull-time DISHWASHERS SERVERSAll Shi sHOUSEKEEPING SECURITY Welcome to the home of award-winning senior living in Venice, Florida. Aston Gardens At Pelican Pointe is in the heart of Venice just minutes from the best shopping, entertainment and medical facilities. Rich in local culture and appreciated for its world-class amenities, Venice is an amazing city to enjoy in your retirement years. Offering Independent Living, Assisted Living and Memory Care, our secured dementia and Alzheimers community, Aston Gardens At Pelican Pointe offers the best value in affordable, carefree, senior living. Everything we do is focused on providing you the very best in senior living. Its all right here! By Discovery Senior LivingAt Pelican Pointe Equal Opportunity Employer, including disabled and veterans.For Job Details:CURRENT OPENINGS at our Venice Location 1000 Aston Gardens Drive Venice, FL 34292 941-2401010 Assisted Living Facility License AL#10612APPLY IN PERSONwww.astongardens.com/senior-living/ /venice/aston-gardens-at-pelican-pointe/career-center adno=50520535 IMAGINE SCHOOLS North PortDeveloping Character, Enriching MindsŽ Apply TodayAs a national family of public charter school campuses, Imagine Schools partners with parents and guardians in the education of their children by providing high quality schools that prepare students for lives of leadership, accomplishment, and exemplary character. Seeking Quali“ ed Teachers For High School Biology High School History Middle School English Language Arts Now Hiring TeachersBe part of a great school! Imagine is committed to a policy of non-discrimination on the basis of race, sex, color, religion, national origin, veteran status, age, marital status, sexual orientation, disability, national origin, or any other status protected by federal, state, or local law. This includes, but is not limited to, enrollment, recruitment, selection, hiring, promotion, transfers, separation, compensation, bene“ ts, school sponsored training, and all school events and programs. E-mail Resume to jeremy.fant@imagineschools.orgImagineSchoolAtNorthPort.org adno=50520536 To sell media and digital products to Real Estate Professionals throughout Charlotte and Lee Counties. Minimum of 5 years quanti“ able outside sales experience with digital and media experience preferred. Salary plus commission. € Health insurance € Paid time off € 401(k) € Training € Stable and secure company with advancement opportunities adno=50520537

PAGE 33

16B SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL NOW HIRINGTEACHERS HIGH SCHOOL BIOLOGY HIGH SCHOOL HISTORY MIDDLE SCHOOL ENGLISHLANGUAGE ARTSEMAIL: JEREMY.FANT@IMAGINESCHOOLS.ORG 2020 CLERICAL/OFFICE PROFESSIONAL PLUMBING COMPANY is seeking part time office staff. Basic office skills required. WE OFFER health,dental and vision. Please apply in person at 17426 Abbott Ave. Port Charlotte, FL 33954 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs : Full Time & Weekends NURSES: 3-11 Full Time & PRN Apply: solarishealthcare.vikus.net BE CO ME A C NA $300 CPR, MED TECH & CNA CLASSES. 941-255-0675 www.bestchancecpr.com CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information 2030 MEDICAL www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 07/23 LPNwkds 07/23 CNA07/23 Med. Asst. 07/23 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES ARTISTIC EDGE GRANITE INC. seeks Expd CNC OPERATOR, 2+ years exp, $15 $18/hr. Email Resume: rodrigo@artisticedgegranite.us ASSISTANT MANAGER for Tire Store, Experienced in all phases. up to $50k per yr. 941-639-5681 T urnyou r trashinto cash! Advertise youryard sa l e! EXPERIENCEDCABINETBUILDER/INSTALLER W/KNOWLEDGE INALLOTHERASPECTSOFRESIDENTIALCONSTRUCTION(PAINTING, TILE, DRYWALLETC) BUILDCABINETS, VANITIES, ANDOTHERPROJECTSBASEDONDEMAND. INSTALLCABINETS, COUNTERS& MOULDING. VALIDFL DL REQUIRED. APPLYINPERSON PREFERRED: SOUTHWESTRESTORATION4290 JAMESST. #8 PT. CHARLOTTE33980941-743-4466 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice LABORER NEEDED FOR Marine construction Co. Mon Fri. DL required. $16. $20 hourly wage depending experience. Call (941)-697-3882 GETRESULTS USECLASSIFIED! NOW ACCEPTING APPLICATIONS for SURVEY FIELD CREW STAFF 941-629-6801 2070 SALES BOAT/YACHT $ALE$Great career opportunity Call for conf. interview. 941-786-7777 MEDICARE SALES AGENT FL 2-40 License req., Retail sites avail., Spanish pref. 863-473-2460/844-207-4600 Call Charlotte or Ron 2070 SALES A U T O M O T I V E S A L E S M A N A G E R Do you have a proven track record in sales within the automotive industry? If you answered yes, you may be a fit for our Dealership! As a Desoto Automotive Sales Manager, you will be responsible for the sales success of the dealership by effectively managing the staff, planning and developing short and long-term goals. Job Responsibilities Recruit, train, manage, and direct Sales Team. Assist individual sales reps in setting aggressive, yet realistic monthly sales goals. Explains the policies and procedures of the dealership to sales employees, follows up with employees to verify their understanding and compliance. Promotes an enthusiastic attitude to build positive employee attitudes and morale. Set an example of professionalism through daily actions and appearance. Manage computerized daily workplan, custome r follow-up system, internet leads.Job Requirements Ideal candidates must possess a strong management background and excellent customer service skills. Must have at least 5 years of successful experience in automotive sales or equivalent sales industry. Strong leadership and organizational skills, and the ability to understand gross as it relates to profit and income. Basic computer software and internet proficiency. Excellent verbal/written communication, strong negotiation and presentation skills. All applicants must be authorized to work in the USA and must be able to pass pre-employment requirements including drug test and background screen.What We offer: Demo Healthcare allowance with Full-Benefits available 401K Profit Sharing Join our winning automotive sales team! Apply Now! EOE / DFW Contact Matt Kratzer, owner, @ 863.494.4848 or at matt@desotoautomall.com Drug Free Workplace / EOE Where lifes better in the countryŽ CHARLOTTE SUN NOW HIRINGOUTSIDE SALES REPRESENTATIVETo Sell Media and Digital products to Real Estate & Automotive Professionals throughout Charlotte & Lee Counties. Salary plus commission. We OFFER: Health Insurance Paid Time Off 401K Training Stable and secure company with advancement opportunies. We are a Drug FREE Workplace. Pre-employment Drug testing required. EMAIL RESUME TO: jharrington@sun-herald. com 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CNA FT DISHWASHERS SERVERS ALL SHIFTS HOUSEKEEPING SECURITYAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 C LEANIN G S ERVI C E S S EEK S FT employee w/ some experience in residential cleaning. Drug Free & Background Ckheck required. (941)-769-0201 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED DRIVER NEEDEDNIGHTS Part time CDL and non CDL Drivers needed Delivery experience a plus 20-30 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug free workplace Pre-employment drug testing required EXPD MAINTENANCE HEAVY LIFTING REQUIRED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! GRANITE INSTALL HELPERS NEEDED NOW! EXPERIENCE A PLUS PC (941) 235-9567LEARN A NEW TRADE GREEN LEAF SOLUTIONS is NOW HIRING LANDSCAPE TECHS & LABORERS. ENGLEWOODAREA.941-468-2493 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. P/T SCHOOL CROSSING GUARD Needed Englewood Area $11/HR, 2 HR/ Day. Contact CCSO HR 941-575-5230 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 07/28/18 GETRESULTS USECLASSIFIED! 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 DEEP CREEKOPEN HOUSE SUNDAY 12-3PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 PUNTA GORDA SATURDAY 12 … 3 30042 HOLLY ROAD, PUNTA GORDA 33982 3/2 NEW CONSTRUCTION $195,000 CHRISMCMILLAN941-628-2602 RE/MAX ANCHOR OF MARINA PARK 1010 OPEN HOUSE ENGLEWOOD SAT., 7/28, 12PM…3PM SUN., 7/29, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular. Jeffrey Ament 941-539-2338 Alan Craig941-303-3876 PUNTA GORDA SAT., 7/28, 11AM…2PM 5030 CAPTIVA CT. $634,900. Private tip lot w/174 of seawall & quick access to the harbor. Formal LR/DR, MSTR BR w/his/her closets, dual sinks, shower & separate tub. Deb Sestilio941-391-1873 SAT., 7/28, 1PM…4PM 206 ANGOL ST. $299,000. Beautiful, well maintained pool home situated on an oversized cul de sac lot in Sec 20 of Deep Creek. Steve Jones 941-456-4962 SOUTH GULF COVE SUN., 7/29, 1PM…3PM 15786 VISCOUNT CIR. $599,000. Key West charm meets elegance, strength & energy efficiency. Top end details, Chefs dream kit, numerous porches + Ann Schulz941-276-5220 PORT CHARLOTTE SAT., 7/28, 12PM…3PM 123 SUNDIET ST. $329,000. 3/2/2 pool home that has been completely updated. Shows like a model home. Patricia Upp Miller 810-691-0692 NORTH PORT SAT., 7/28, 11AM…2PM 3962 WARRIOR AVE. $299,999. So many updates & privacy in this beautiful, well maintained home. Kitchen w/soft close doors, pull-out shelving & granite counters. Lena Veit 941-740-3018 SUN., 7/29, 1PM…3PM 2741 YAMADA LN. $212,000. Charming beauty w/1752 sq ft under AC. 3/2/2 plus bonus rm, fresh paint, new roof, convenient location. Rosanne Linders 941-809-2053 SAT., 7/28, 1PM…3PM 2446 ALTOONA AVE. $209,900. Charming 3/2/2 w/curb appeal. 42Ž kitchen cabinets, granite, new double door entry w/blinds between, pocket sliders to lanai. Anne Kyer941-661-5272 PLACIDA SAT., 7/28, 12PM…2PM 8413 PLACIDA RD. #403 $179,900. Located in gated community next to Amberjack Nature Preserve & close to Boca Grande beach. 2/2 w/carport. Lena Veit 941-740-3018 AdvertiseToday! FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 7/28/2018: 2035 Jamaica Way, Punta Gorda, FL 33950, 11:00AM-1:00PM 1750 Jamaica Way #213, Punta Gorda, FL 33950, 2:00PM-4:00PM 1601 Park Beach Circle #116/6, Punta Gorda, FL 33950, 2:00PM-4:00PMSUNDAY 7/29/2018: 2023 Bendway Drive, Port Charlotte, FL 33948, 12:00PM-3:00PM 401 Chestnut Avenue, Port Charlotte, FL 33952, 1:00PM-3:00PM 3454 Owl Court, Punta Gorda, FL 33950, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG /

PAGE 34

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 17B 1015 R.E.AUCTION REAL ESTATE SATURDAY JULY 28TH 10AM137 FOOTBY225 FOOTLOTZONEDNR-15 351 CARMALITASTPUNTAGORDA, FL 33950 ______________________11:00AMCONDEMNEDHOME& ADJOININGLOTBOTHZONEDNR-15 319 ALLENST. HOME322 E WILLIAMSLOT_____________________ FROMPEACERIVERBRIDGESOUTHONHWY41, LEFTONCARMALITASTREET. AUCTIONS HELD ON SITE TERMS: 10% OFPUR-CHASEPRICEINCASHOR CHECKDAYOFAUCTION WITHTHEBALANCEDUE ATCLOSINGONORABOUTAUGUST28,2018PHILLIPWILSONAUCTIONEER.COMWILSONREALTY: 941-629-6624 PHILLIPWILSON@CCIMPHIL.COMFORPICTURES& ADDITIONAL INFORMATION:WWW.PHILLIPWILSONAUCTIONEER.COM AUCTIONS AUCTIONS 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 3/2.5/3 20145 CRISTOFORO, V enice +den, water view, & custom pool-maint-free community. OPEN HOUSE Sun 7/29 1p-4p W est Villages Realty $459,900 941-539-5771 3/2.5/3 20145 CRISTOFORO, V enice +den, water view, & custom pool-maint-free community. OPEN HOUSE Sun 7/29 1p-4p W est Villages Realty $459,900 941-539-5771 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $349K CALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 PORT CHARLOTTE 1137 Barbour Ave. 33948 3 bed / 2.5 bathroom Pool Home $134,900 941-276-5132 PORT CHARLOTTE 2/2/1 POOL, CBS Built 1979. $162,500 Call Gulf Realty Group. 941-456-3333 ROTONDA WEST FSBOFairway Rd. 2058 SF + Office, + extra Lot, Large Lap Pool, Fenced, Paver Patio, Golf Course, All Tile, Secluded, No Flood Zone. 8 Doors, Plantation Shutters, Crown Molding. $325,000941-999-8623 1030 WATERFRONT HOMES GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $494,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $4,500,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call 941-488-5672 www.VeniceRanch.com Needs TLC 12x50, 1/1 Florida Room Asking 8,500 Needs Work 24x48, 2/2 Semi-Furnished Screen & Florida Rm Asking 18,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 1095 MANUFACTURED HOMES FOR SALE SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES DON'T MISS THIS ONE! Only $182,900. New cabin in western NC mtns w/views, fpl, vault ceilings. 2 bed/2 bath on 1.57 pvt acres. 828-286-2981 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT ROTONDA 3/2/2 with office htd. pool, Lawn & pool Svc incl $2500 Lg. 3/2/2 Screen Lanai on canal, New tile, carpet & paint $1600 WEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net 1240 CONDOS/VILLAS FOR RENT DEEP CREEKH er i tage L a k e Park 2br/2ba, 2ndflr, Lake view, GATED Clubhouse, Annual. NO pets $1000/mo 941-483-9093 PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Employment, Credit. No Animals or Smoking. Annual. $1,250. 508-974-5084 1320 APARTMENTS FOR RENT PUNTA GO RDA Downtown, Upstairs, 1 Bdrm Apt, Unfurn. No Pets, All Utilities Included $1,000/mo. (941) 391-4856 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 1360 ROOMS FOR RENT V ENICE Private Entrance, Furnished, Cable, Washer & Dryer. Utilities Incl. $500.-$600. + Security. 941-483-6006 No Text 1370 RENTALS TO SHARE PORT CHARLOTTE Share Quiet Home, M/F, $500/mo all included. 941-769-2823 1390 VACATION/ SEASONAL RENTALS RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 1600 BUSINESS FOR SALE INTERNET BUSINESSfor sale. Buy my inventory below cost. $3500/B0. For 1200+ units. For product info, Go to www.fgflex.com Contact drushea@att.net 1620 COMMERCIAL/ INDUSTRIAL PROPERTY CHARLOTTE HARBOR OFFICE24x60. $1500./Mo. 5 Units. Fenced, Parking Area & Lights. Whidden Industerial Park. Zoned CI. ALSO STORAGE LOTS1/4 Acres Zoned CI, $800./Mo. Fenced & Lights. 941-626-8532 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. V ETERAN S Are You Interested in Joining the American Legion Post #159 1770 E. Venice Ave. V enice. For More Info Call 508245-8856 or 941-485-4748 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte 3065 BIBLE STUDY & CHURCHES Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte C a s h i n w i t h C l a s s GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 THE SO UND O F SO UL Saturday, July 28, 11:00 a.m.12:00 noon, Mid-County Regional Library, Room B, Forrest Nelson Blvd., Port Charlotte. Sing HU, an ancient name for God, and learn how to connect to the Holy Spirit. Experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Light refr eshments, and Free CD. Presented by Eckankar in Port Charlotte for people of all faiths. 941-766-0637. www.TheSoundofSoul.or g UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND L OS T C ELLPH O NE Blue, Samsung, July 6th near Downtown Venice. Reward 813-641-3000 L OS T TAN C ANVA S B O AT COVER In the Vacinity of Venice Island on 7/11/18. Please Call 941-488-1522 L OS T: DIAM O ND RIN G Heartshaped with smaller around and attached weddingband. North Port Area. REWARD 941-467-0627 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN C HUR C H 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call the appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com

PAGE 35

18B SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 NEEDAJOB? CHECKTHE CLASSIFIEDS! DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 T urnyou r trashinto cash! Advertise youryard sa l e! 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6025 ARTS AND CRAFTS ART BOOKS& MAG {33} will sell separate all $120, OBO 941-426-4151 EASEL 66Ž a dj usta bl e tripod wood brown like new $25 941-426-4151 SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 TEST TESTING $100 941 429-3208 6027 DOLLS CO LLE C T O R D O LL Handpainted porcelain 15Ž tall in orig box. $10 941-575-7793 6030 HOUSEHOLD GOODS A/C UNIT Free standing pic available $80 941-743-0399 BAMB OO S HEET S ET 6pc New in bag new smoother feel $20 941-421-9984 BREADMACHINE P anason i c great machine w/book $40, OBO 941-743-0399 BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 CALPHALON UTENSILS 6 Dif ferent COOKS DELIGHT. PIC AVAILABLE. $5 941-743-0399 DIRT DEVIL B ag l ess V acume Gently used, excellent condition. $30 716-997-8758 DOLPHIN PICTURE Si gne d and numbered. 45/990 Pic available. $90 941-743-0399 DRUM FOR RAIN BARREL Fiberglass(?). Just add a Faucet $26, OBO 941-697-0794 ELECTRICSKILLET GE EX/CONDITION W/BOOK ITEM #168948 $40 941-743-0399 EXPANDABLE LUGGAGE 3 sizes-in-1, plus matching tote JM New York $49 941-276-1881 FLOOR SANITIZER HAAN MS30 steam cleaner floor sanitizer New $100 $45 941-740-4300 GRANDFATHER CLOCK Howard Miller Chateau Grand $675 941-697-3894 HANDLED/COVERED BUCK ETS Hold 35 lbs New Cond Pr/ $5 941-787-3208 LAR G E BA C KRE S T gray f abric use on bed or floor exc cond $10 941-787-3208 MATTRESS BOX SPRING mattress and box spring for twin bed .ex $50 941-875-1519 MIRROR BEVELED glass,41x26,new in pkg. $25 941-235-2203 MIRRORS B eve l e d e d ge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 OIL PAINTING FRAMED beautiful mint reduced bargain! $160 941-639-1517 6030 HOUSEHOLD GOODS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. PICTURE 27X30 WHITE frame,ex.cond. $35 941-2352203 PULLING CART W oo d & S tee l Play cart on 4 wheels pulling handle $28 941-697-0794 RECLINERS 2 LEATHER 75 for both. Good condition. $75 941-488-5595 REFRIGERATOR Perfect for dorm room e/cond $75 941-743-0399 SOFTER BAMBOO PILLOWS New in bag softer pillow $20 941-421-9984 S TEP LADDER 6  Fiberglass 225 lb. Capacity Type II Good cond $34 941-697-0794 TABLE R ou d woo d 25ŽH 20Ždia.custom glass top Free aqua tblcl $15 941-787-3208 VACUUM O rec k XL E xtras: two new drive belts, 5 collection bags. $45 941-575-7793 WOODEN SPOOLS sm, me d large $35 941-286-1170 6031 HOLIDAYITEMS CHRISTMAS TREE A rt ifi ca l Green, 4.5 X 37Ž, Fir, 300 multi LED, exc cond. $50. Venice 941-485-4225 6035 FURNITURE 36Ž ROUND GLASS RATTAN SOFA TABLE Excellent condition. $100 716-997-8758 AIR COMFORTBED w i t h F oundation King Looks like new. $200, OBO 941-485-0681 BED TWIN Ki ng K o il NEW mattress box frame. $130. (Orig. cost 600). 954-642-6599 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDROOM SETS (2) DRESSERS $250/EA & KING HB $150 941-408-6564 BOOK CASE tea k 72ŽH X 48ŽW X 12ŽDeep $25 941-585-8149 CHAIRS 3 cane c h a i rs $40 941-626-4117 CHINA CLOSET M eta l F rame, all glass, 5 shelves, Good Con dition $50, OBO 941-833-4322 CHINA CLOSET M eta l f rame, All glass, Five shelves, Good Condition $50, OBO 941-833-4322 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 COFFEETABLE ORIENTALsoap stone inlays black lacquer glass top oval $250 941-220-3331 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $10, OBO 941-307-9211 CO U C H Light Tan Mint Condition, Seats three $300 941-833-4322 COUCH Ni ce l arge couch-brown. Good condition. $100, OBO 941-623-2479 COUCHES 3 REGULAR & one sleeper delivery available starting at $100 941-307-9211 DANISH BENTWOOD CHAIR Teak and black leather. Excellent condition. $125 941-473-3692 DESK CHAIR Black leather look. Adjustable. $35 941-475-3089 DESK D ar k woo d 65Lx30Hx28W $150, OBO 863-990-1730 DINETTE SET 4 c h a i rs beautiful wrought iron $150 941-626-4117 DINETTE SET TALL wroug h t iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINETTE TABLE WOOD COUNTER HEIGHT ROUND, 4 CH. $350, OBO 941-627-6780 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET 6 pc rattan / w i c k er w/4 swivel/tilt caster chairs $450 941-445-8046 DININ G TABLE solid oak with 6 chairs and leaf 44 inches $285 603-630-3839 DRE SS ER + night stand light wood 70ŽL X 34ŽH X 18ŽDeep $175 941-585-8149 DRESSER TRIPLE D resser, matching Mirrored Hutch Dark Oak $450 941-468-5063 FOLDING TABLE 6 Pl ast i c top, new cond $30 941-416-3336 6035 FURNITURE DRESSER WITH m i rror Ei g h t drawers, dark wood finish $250 941-348-9133 DRE SS ER W OO D brown 7 drawers+mirror 70Ž X 18Ž X 30Ž $100 941-275-5837 END TABLE S (2) $ 5 0 /EA, 2 $25/EA, WICKER CHAIR $25. 941-408-6564 FL OO R PLANTER, polished brass, legs, 8.25Ž dia x 8.25Ž high $10 941-575-7793 FUTON WOOD natura l co l or f u ll size 85Ž X 35Ž X 31Ž pressure washed $60 941-275-5837 GLASS BISTRO T a bl e L ea d ers ,40h x 42Ž Ratan $450 941-979-6974 GREEN EGG BIG GREEN EGG (MED SIZE) WITH ACCESSORIES $450 941-505-2244 I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN SET Gl ass topb rown rattan base and chairs. Like new $450, OBO 941-380-4980 L O VE S EAT Burgundy, plethora, good condition $50, OBO 941-833-4322 MATTRESS & BOXSPRING SEALY, QUEEN, NEVER USED! $100 941-505-9604 MATTRE SS Q UEEN box-spring steel frame headboard delivery available $100 941-307-9211 MATTRE SS Q UEEN S erta Ultra Luxury Firm, clean cond. $15, 954-642-6599 MATTRESS T w i n. Lik e N ew good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRESSES tw i n s i ze boxspring+frame+headboard+n ightstand $75 941-275-5837 ORIENTAL UPRIGHTDESK mother of pearl black w/3 draw ers $200 941-220-3331 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RECLINERS (2) L eat h er. $45 941-488-5595 RECLINERS 2 LEATHER Good cond. $90/ea 941-488-5595 Venice RE C LININ GS WIVEL ROCKERS. (2) Good condition. Price for both. $60 941-697-5871 SO AP S T O NE Pedastal Base 24Ž Tall x 9.5Ž Wide $50 941460-9540 SO FA & 2 C HAIR S MAT C HING, LIKE BRAND NEW LIGHT TAN $300 815-979-0557 TV S TAND 22 x 2 4x4 8 frosted glass 3 shelves $35 941-286-1170 TV S TAND 32 Ž Black with G lass Doors $45 941-468-5063 W I C KER C HAIR good condition $25 941-460-9540 WINDSOR ROCKER n i c h o l s & stone co.solid maple,ex. $85 941-235-2203 6038 ELECTRONICS C ANN O N PRINTER Ink Never opened #40 BLK 3,#41 Color 1 $25 941-475-3089 CO MPUTER M O NIT O R 17Ž DELL SE178WFP Widescreen LCD $20 941-275-5837 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 6040 TV/STEREO/RADIO 6 BAND P orta bl e R a di o Vi ntage Soundesign,nice,works fine $20 941-445-9069 SONY SURROUND 6 sp k rs, 5 CD changer, remote. $95 (Orig Cost $300.) 954-642-6599 STEREO RECIEVER v i ntage au diophile Yamaha RX 1130. 125 watts/ch. $80 941-769-2343 TAPE DECK GE porta bl e l oo k s and works excellent-acc. incl. $15 941-445-9069 TV 14Ž PANASONIC WITH VCR, GOOD FOR RVS $35941-257-5500 TV CO N SO LE 4 8 L,dark wood,glass doors,new cond. $75 941-235-2203 TV S AM S UN G 4 6 ŽFLAT SCREEN TV LIKE NEW THE FIRST $175 239-209-7630 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 DELL LAPTOP power supp l y p/n NX061, 19.5 volts, 100% works $25 714-599-2137 DESK TOP COMPUTER DELL I nspiration 3847. Keyboard, speaker $129 941-697-0794 DESKTOP PC HP P av illi on s5701 Win7 upg to Win 10 $50, OBO 941-480-0433 HP 564 INK CARTRIDGES CYAN MAGENTA YELLOW COMBOPACK NEW $30 941-625-9911 LAPTOP BRIEFCASE NEW LEATHER, BLACK, BARGAIN! $35 941-639-1517 LCD PROJECTOR E pson EMP S1. Very good cond. $50, OBO 941-480-0433 MONITOR 19Ž S amsung E1920 Flat screen w/cables $25 041-480-0433 PRINTER CANNON inkjet Pixma MG5320 New $150 $70 941-740-4300 6070 ANTIQUES COLLECTIBLES 2 ANTIQUE PUZZLES DATED 1929 $25 941-473-4168 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A UDREY HEPBURN C ANVA S Pop Art Breakfast at Tiffanys 22x18 $45 941-493-3851 BASEBALL BOOKS some 1 s t ed. super mint collection ea $2 to $5 941-639-1517 BA S EBALL C ARD S 4 000 + 1987-91 Ex Cond PC area $400 941-380-2487 BRASS STENCILS 77 2 1/2Ž alpha/numer char. in vintage wood box $40 941-480-0433 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 DESERT STORM C ar d s T opps 91 Victory/Homecoming 36pks $15 941-380-2487 LENOX PORCELAIN CHINA PCS great mint collection E A $10 to $15 941-639-1517 R O NALD M C D O NALD S vin tage watches, 1 boys 1 girls both for $25 954-642-6599 6090 MUSICAL KEITH URBAN Ri pcor d e l ectr i c guitar w/amp New,bag cds, black $150 941-421-9984 PIANO ROLAND DIGITAL PT 2700 excellent cond. $650 941-786-3834 6095 MEDICAL BED S IDE P O TTY Like new very solid-2 to choose from $10 941-445-5619 JAZZY JET 3 new batteries can deliver $375 941-473-4168 JAZZY JET 3 Ul tra / new b atter ies x cond. can deliver $400 941-473-4168 PFIZER EPI P ens 2019 D ate Coded Have 2 available, never used, ea $100 714-599-2137 P O WER C HAIR Zipr 4Ž ne w batteries, excellent COND $400 941-473-4168 RE C LINER electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 TEN S UNIT Brand New Never Used works 100%! $30 714-599-2137 TRANSPORT WHEELCHAIR Like NEW $65 941-268-8951 W ALKER 4wheeels w/Basket Brakes and Seat, NICE $70 941-268-8951 WALKER N ew deluxe Seated hand brakes $75 941-473-4168 WHEELCHAIR STANDARD SIZE NICE $65 941-268-8951 6100 HEALTH/BEAUTY BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS ALOE AGAVE b egon i a f ern devils backbone purple queen staghorn $5 941-202-3696 AVOCADO(FL&HASS) CITRUS (2-3) Aechmea Primera Bromeli ads $10 941-202-3696 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 FRANGIPANI JATROPHA oys ter pineapple pothos snake spi der lily $5 941-202-3696 PONYTAIL PALM PAIR (5 ta ll) Madjool Palm Pair others each pair $100 941-202-3696 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS HIGHCHAIR AND WALKER Like new. Kolcraft highchair and walker with Sesame Street theme. $25 941-223-5702

PAGE 36

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 19B 6120 BABY ITEMS STROLLER 3 WHEEL Baby Trend (cleaned) $65 941-268-8951 6125 GOLF ACCESSORIES PING ZING G o lf Cl u b s $400 941-661-9708 WENGER GOLFPROŽ SWISS ARMY KNIFE Super Bargain! $15 941-639-1517 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS 3 EXERCISE machines for sale Call 941-629-4361 6128 EXERCISE / FITNESS RECUMBENT BIKE w / electronics Like new $55 941-697-4426 TOTAL TRAINER DLX 11 T ota l Trainer $95 941-468-5063 TREADMILL G o ld s G ym M axx Crosswalk 650 VGC $195 941-457-7708 6130 SPORTING GOODS 2 GUYS GUN SHOWS JULY 28TH & 29TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL AUG 11TH & 12TH Robards Arena 3000 Ringling Blvd Sarasota, FL (4 miles west of I75, Exit 210 Fruitville Rd) Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com BATTING HELMETS O r i o l e & KC size adjustable w tee shirts (L). $5 941-445-5619 CATCHERS MITT/ RAWLINGS NEW $85 941-624-0928 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE B O ARD H O Edge Pro w/carry case Very Nice! $125 941-493-3851 KNEE B O ARD H O Edge Pro w/carry case Very Nice! $125 941-493-3851 POWERADE JUG MUG N ew. 64 oz. Blue/Black color keeps cold drinks $10 941-421-9984 WEIGHTS PR 10 lb $10 941-286-1170 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES MI SC R O D S & Reels 10 New & Used, all work $20 714-599-2137 6135 BICYCLES/ TRICYCLES 4 BIKE HITCH CARRIER BRAND NEW IN BOX $75 941-625-9911 BI C Y C LE HUNTER vintage 1 8 speed. Suntour, Diacomp. $50 941-769-2343 BICYCLE LIFT rac k up to 50 lbs nib $10 941-286-1170 BIKE RACK HITCH MOUNT f or 1 1/4Ž for 2 BIKES $50 941-268-8951 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Lite Weight, Like New! $120 941-257-5500 CANNONDALE MENS ultegra,54cm,red,ex. cond. $450 941-235-2203 RECUMBANT BIKE R e Bik e very comfortable w/great back support $175 954-642-6599 TRICYCLE 3 WHEEL J oy Rid er step through design tires are excellent $320 941-460-9540 TRICYCLE Ad u l t 3 w h ee l bike, brand new, still in box! $275 941-524-1025 TRICYCLE Mi am i S un, $200 ; 941-661-9708 6140 PHOTOGRAPHY/ VIDEO CAMERA EOS REBEL K2 w / Canvas Carrier. Like New! $60. 941-637-8490 FRANK SINATRA C o ll ectors Edition 10 Video His Life $25, OBO 941-575-0690 TRIPOD VIDEO an d camera New $75 941-626-4117 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 FAMILY bl ow up poo l ( new ) w /2 3D goggles 120x72x22deep in box $25 941-421-9984 H O T TUB 2 -4 adults heater/pump use 115v 2yrs old $300 941-474-2613 HOT TUB H ot S pr i ng J ettsetter model. $500 941-474-1640 POOL ABOVE GROUND pump, filter, ladder & solar heaters, misc. hoses $250 941-468-8375 PUMP MOTOR 1 h p. A O Smith for parts. Hum, no spin. $10 941-769-2343 6160 LAWN & GARDEN 3 QUALITY W oo d en Pl anter Boxes Measure 20Žx20Ž & 20Žx40Ž. $75 716-997-8758 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 EDGE TRIMMER BLACK & DECKER $50 941-505-2244 LAWN MOWER T oro se lf propelled $75 941-626-4117 LAWN TRACTOR Craftsman, 24HP, 42Ž Mulching Deck, Electric Start, Auto Trans, 6 Cutting Heights, $750 941-966-5564 LAWNMOWER SP TB240 160cc 21Žcut $175, OBO 941-485-0681 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928 MOWER NEUTON CORDLESS ELECTRIC LAWN MOWER $80 941-505-2244 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 NUMEROUS LARGE C eram i c Planting Pots Too many to list. $40, OBO 716-997-8758 PRESSURE WASHER Excell Honda 2700 psi $200, OBO 941-485-0681 PU S H M O WER, CRAFTSMAN22Ž4.5hp $65, OBO 941-485-0681 RIDING LAWN MOWER Lawn Chief 12.5hp 38Ž deck $225, OBO 941-485-0681 W ATER P O ND S good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING PATI O S ET G lass, 45Ž round+ Chairs with Cushions Good cond $79 941-697-0794 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES CERAMIC FLOORTILE new (36) 17x17 bone color $20 941-587-9466 DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 DRAIN ROCK 3/4 approx 1/8 yd (2 commercial wheelbarrows worth) $10 941-787-0328 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 HURRICANE PANELS 14 117Žalum+hardware 1.25/ft $1, OBO 941-457-3990 6180 HEAVY/CONST. EQUIPMENT M O RT O N MIXER Used f or one small job. Text only please. $400 941-839-6453 6190 TOOLS/ MACHINERY EMGLO COMPRESSOR 1 5 HP Cast iron cylinder excellent condition $150 941-460-9540 GENERATOR C o l eman powermate 6250, on wheeled stand used only once. Comes with GE Room AC 5150 BTUs, 3 FiveGallon Gas Cans. All necessary extentions cords. $350 OBO 941-255-5427 JOINER MACHINE f reu d JS100A 4Ž $50 941-979-6974 POWER WASHER e l ectr i c w i t h two nozzles. Good working con dition. $35 941-575-7793 RADIAL ARMSAW CRAFTS MAN 10Ž RADIAL ARM SAW $350 941-505-2244 TABLE SAW C ra f tsman 1940 s antique tilt table w/ fence, miter. $40 941-769-2343 TABLESAW STAND 24Žh x 18x22.5 $50 941-979-6974 TOOLS new an d use d too l s up to $20.00 941-228-1745 WET VACUUM Carpet Cleaner Good condition $30 941-460-9540 6220 OFFICE/BUSINESS EQUIP./SUPPLIES PROJECTION SCREEN D raper 40Ž Folding Screen Good con dition $25 941-480-0433 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. BOXER PUPS 2 Fawn, 2 Brindle, 1 male 3 Female, CKC REg. Avail 7/30. Vet Cert. $1000 Parents on prem. (863)-491-5575 YO RKIE PUPPIE S Male, Reg istered, 14 weeks old, very small. 941-405-9301 6236 PET SUPPLIES & SERVICES AQUARIUMS 50 20 10 ga l lon. All for $30 941-769-2343 CAGE FOR sma ll an i ma l Li v i ng World top of line 24x20x48Ž $30 941-423-2585 NUBZ DOG CHEWS made in USA, real chicken $8 941-624-0928 PET CAGE Li v i ng W or ld 20x24x48Ž top of line $40, OBO 941-423-2585 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 COMPACT REFRIDGERATOR Magic Chef, Like new 4.4cuft. $60 941-484-1838 DRYER WHIRLPOOL LARGE WHITE, WORKS GREAT-CAN DELIVER $75 941-380-6935 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FREEZER SEARS New. Still in box. Chest, 5 cu ft. $150, OBO 941-626-3833 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIGERATOR side by side 25.5 cubic ft. white. Ice and water dispenser. $350 941-286-5978 STOVE GE $105 ; MICROWAVE $95 DISHWASHER WHIRLPOOL $95 All Like new 941-200-5488 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER WHITE KENMORE WORKS $150.00 9412490866 WASHER WHITE KENMORE WORKS $150.00 9412490866 6260 MISCELLANEOUS FOR SALE 14 HULL B O AT Fiberglass no motor or trailer. $75, OBO 941-624-3286 20 Ž U S F PLU S H TEDDY BEAR Comes w/new party cups and napkins $20 941-493-3851 6 X 2 4 P O R C ELAIN tile Rustic bay. 300 peices. Text $150 941-830-6453 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s BED BATH & BEYOND car d $20 card for $15. Please text only. 941-830-6453 6260 MISCELLANEOUS FOR SALE CARDBOARD MAILING TUBES 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 CONFEDERATE FLAG new-never flown-3x5 great shape $15 941-445-5619 DVDS &VHS TAPES M any to choose from-just make offergreat shape $1 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 F O LDIN G C HAIR S ( 4 ) metal blk. contour seats exc. cond. $20 941-585-8149 GENERATOR GAS S portsman 2000W new in box w/cover $200 941-423-2585 HANDBA G Leather C amila Alves Muxo.fringed crossbody. $25 941-830-1531 O VERNI G HT BA G Brown, faux croc.22wx15h. $20 941-830-1531 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 RECORD COLLECTION includes album covers 50 cents each. Entire collection. 941-496-9252 RUG H uge, b e i ge, nee d s cleaning $85 863-990-1730 SOREL SNOW b oots mens s i ze 10 like new $40 941-426-4151 STEP STOOL COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 TILE &G R O UT C LEANER McCollock model 1275 new in the box $90, OBO 941-228-1745 TRASH CANS bl ac k (2 cans ) with wheels and flip lids $20 941-585-8149 WHITE MINI BLINDS 1 34Wx41,1-51Wx48,1-52Wx37 $15, OBO 941-235-8976 WHITE MINIBLINDS 2-18Wx48L, 2„25Wx60L, $20, OBO 941-235-8976 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2008 BUICK ENCLAVE $6000 Excellent condition Senior owned, 941-624-4622 20 1 2 BUI C K LA C R OSS E $12,990. GOLD, 71K MI. 855-280-4707 DLR 7030 CADILLAC 2012 CADILLAC CTS $16,990. RED, 32K MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2008 CHRYSLER PT CRUISER Touring, $4,600, Conv., LO W Miles, 53K! Beige, Elderly owned. Good Cond! 941-223-6870 Venice. 2007 CHRYSLER 300BENTLY MODEL$3995 Silver, Full Maintenance History with Englewood Automotive Center. 941-698-5092 7060 DODGE 2007 DODGE CHARGER $4,500 OBO, Black on Black, Clean, 2.7 V6, air blows cold, switches, windows, cruise, all work. Just replaced radiator and oil change. Nice Car! 187,673 miles 941-769-4260 2015 DODGE DURANGO $23,950. CHERRY RED, 48K MI 855-481-2060 DLR 2017 RAM 3500 $49,995 Pickup 3,093 mil 866-726-8593 DLR 7070 FORD 20 1 3 F O RD F OC U S $8,990. RED, SE, 73K MI. 855-280-4707 DLR 20 17 F O RD MU S TAN G $25,990. GRAY, 35K MI. 855-280-4707 DLR 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2008 F O RD ED G E S EL 44K MILES, 1 OWNER IMMACULATE MATTAS MOTORS941-916-9222 DLR 7080 JEEP 2015 JEEP GR CHEROKEE $19,990. WHITE, 56K MI 855-280-4707 DLR 2017 JEEP CHEROKEE LIMITED $21,000 XX CLEAN 16,500 MI. WHITE-TANLEATHER, FACT. WARR. VENICEJUSTIN 941-350-7544 20 1 6 JEEP C HER O KEE $24,877 BRIGHT WHITE, 5,468 MI 855-481-2060 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7147 AUDI 20 1 3 AUDI A4 20Q T $15,990. WHITE, 77K MI. 855-280-4707 DLR 7148 BMW 20 1 6 BMW X 3 $21,950 MINERAL WHITE, S, 56K MI 855-481-2060 DLR 2013 BMW X5X $21,990. WHITE, 72K MI. 855-280-4707 DLR 7160 HONDA 2012 HONDA INSIGHT $10,990. GRAY, HYBRID, 42K MI. 855-280-4707 DLR 2015 HONDA ACCORD $16,911. BLACK, EX-L, 32K MI. 855-280-4707 DLR 2014 HONDA ACCORD $19,990. GRAY, 22K MI. 855-280-4707 DLR 2015 HONDA ACCORD $20,162 BLACK PEARL, 29K MI 855-481-2060 DLR 20 15 H O NDA C R-V $20,477 SILVER METALLIC, 31K MI 855-481-2060 DLR 2015 HONDA CR V $20,877 MODERN STEEL, 22K MI 855-481-2060 DLR 2016 HONDA CR V $20,950. URBAN METALLIC, 48K MI 855-481-2060 DLR 2015 CADILLAC ATS $21,477 COCOA BRONZE, 31K MI 855-481-2060 DLR 2016 HONDA CIVIC $21,787 MODERN STEEL, 34K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $21,877 MODERN STEEL, LX 24K MI 855-481-2060 DLR 2016 HONDA HR V $21,877. MILANO RED, EX-L, 7,024MI 855-481-2060 DLR 2016 HONDA CR V $21,877. COPPER PEARL, EX, 32K MI 855-481-2060 DLR 2016 HONDA CR V $21,877. BASQUE RED, SE, 7,949 MI 855-481-2060 DLR 2015 HONDA PILOT $21,877 SILVER METALLIC, 77K MI 855-481-2060 DLR 2015 HONDA ODYSSEY $21,950 CRYSTAL BLACK, 50K MI 855-481-2060 DLR

PAGE 37

20B SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION 6000 MERCHANDISE 6004 PORT CHARLOTTE GARAGE SALES FRI & SAT 9AM 12PM 1109 Dorchester Street. Antique radios, stage light, electronics-etc. FRI SUN 8AM 5PM 27185 San Marino Dr. Hrbr Heights. BIG YARD SALE! Tools, Hurricane Shutters, Statues. Make Me an Offer!! FRI .SAT 9AM ? 233 Camillia Lane. 33954 MOVING SALE! Furniture, Household & MUCH MORE!! S ATS UN. 8 AM-1 2 PM 234 Strasburg Dr. Kitchen, linens, decor, bar chairs, furniture, clothes, motorcycle accessories, and more. 6004 PORT CHARLOTTE GARAGE SALES SAT 7 2 & SUN 9 2 20176 Vanguard Terr. D ownsizing/Moving Sale, Rain or Shine, Inside Man Cave Covered Shopping, Household, Clothing, Shoes, Furniture, Tools, Marine, Trains. ALL MUST GO! Sunda y 75% OFF! ITS HUGE! SATURDAY 8AM-2PM 157 Francis Dr. NE, Antiques, furniture, household items, many free items. SATURDAY JULY 28 9:00 am firm-12:00 18215 Steele Ave Port Charlotte Fl. 33958. Everything must go. Whole home sale. Yard tools, furniture, electronics, etc. GETRESULTS USECLASSIFIED! ST. VINCENT PANTRY RUMMAGE SALE17783 TOLDEO BLADE BLVD. SATURDAY, 7/28, 9:00AM-11:00AM $1.00 & UP. CASH ONLY. CLOTHING, LINENS, SHOES, MEDICAL EQUIP. & MORE!! NO PETS. 6005 PUNTA GORDA AREA GARAGE SALES FRI SAT 8AM 12PM 41 Tropicana Dr. PGI. Furniture, Small Appls, Electronics, Books, Antiques, Tools, Housewares, TV, CDs & MORE! FRI. & SAT. 9A-3P 77 SABAL DR. PGI,1965 MUSTANG, LG. COIN COLLECTION, MILITARIA, MCM ITEMS, ANTIQUES & MUCH MORE! JIMS ESTATE SALE FRI & SAT 9-3 SUN 10-2 2125 PALM TREE DR. PGI TOPQUALITYFURNITUREANDCONTENTSOF4BR ESTATE! SAT 9AM 2PM 115 Gill St. MOVING SALE!! Indoor & Outdoor Furniture, Household, French Antique Bedroom, ETC!!! 6005 PUNTA GORDA AREA GARAGE SALES SAT ONLY 9 1 403 WEST GRACE MOVING SALE Jewelry, watches, housewares, outdoor lamps misc. NO EARLY BIRDS EmployClassified! 6007 ENGLEWOOD AREA GARAGE SALES FRI .SAT 8AM ? 2689 Portia Rd. ESTATE SALE!! Furniture, Household, Jewelry, Tools, Decor & MUCH MORE!! SAT SUN 8 2 796 H arvey St. Fishing Equip, Tools, Lawn Equip, Building Materials, Clothes, Antiques, & Misc. SAT 8 2 (RAINDATE SUN. 8-2) 10075 Bay Ave. Tools, Books, CD`s, Brick a Brack, Household & MORE!! 6008 ROTONDA AREA GARAGE SALES FRI SAT 10 3 28 O a kl an d Hills Place. Golf Clubs, Boat Equip, 12 Ladder, Trucks Ramps, Tools, Beach, & Pool Stuff. 6008 ROTONDA AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-2 23 LONG MEADOW CT ROTONDA WEST 33947COMPLETE CONTENTS OF 3BR HOME FURNITURE,KITCHENWARES, GARAGEITEMS,COLLECTIBLES, MUCHMORE. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 GETRESULTS USECLASSIFIED! SAT 9AM-1PM 115 Smallwood Rd Rotonda West, Misc. furniture including Twin wicker Bedroom set, End & Coffee tables, TV cabinet & TV Stand, indoor & outdoor chairs, as well as other misc. Household items. Bring your offers Everything must go! 6011 S. VENICE AREA GARAGE SALES CHRISTMAS IN JULY SALE! SAT.-SUN. 9-1PM 302 Salt Creek Drive. Village of Riverwalk. Benefits ACS Relay for Life. PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org SAT 9AM 4PM 415 G u lf Breeze Blvd. MOVE IN SALE! Washer, Electronics, Household & MUCH MORE! C a s h i n w i t h C l a s s 6013NOKOMIS/OSPREY GARAGE SALES FRI SUN 8 2 508 D ona Dr. Many Dept 56 items, Lamps, Craft Supplies, Christ mas, Gift Items, & Miscellenous 7160 HONDA 2015 HONDA ACCORD $21,987 FROST PEARL, EX-L, 7,784 MI 855-481-2060 DLR 20 15 H O NDA C R-V $22,477. BASQUE RED, EX-L, 27K MI 855-481-2060 DLR 2016 HONDA ACCORD $22,677 BLACK PEARL, EX-L, 26K MI 855-481-2060 DLR 20 1 6 H O NDA A CCO RD, $22,877 WHITE ORCHID, EX-L, 25K MI 855-481-2060 DLR 20 17 H O NDA O DY SS EY $23,950 SMOLY TOPAZ, SE, 44K MI 855-481-2060 DLR 20 15 H O NDA C R-V $23,987. SILVER METALLIC, 26K MI 855-481-2060 DLR 20 15 H O NDA C R-V $24,897. WHITE DIAMOND, 28K MI 855-481-2060 DLR 2016 HONDA PILOT $24,950 CHERRY PEARL, EX 41K MI 855-481-2060 DLR 20 1 6 H O NDA C R-V $24,950. BLACK PEARL, 28K MI 855-481-2060 DLR 20 15 H O NDA O DY SS EY $24,987 WHITE DIAMOND, 47K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $27,911. BLACK, NAV, EX-L, 36K MI. 855-280-4707 DLR 7163 HYUNDAI 20 11 HYNDAI TU CSO N $8,911. SILVER, 114K MI. 855-280-4707 DLR 20 1 6 HYNDAI TU CSO N $15,990. RED, 36K MI. 855-280-4707 DLR 20 1 6 HYUNDAI SO NATA $16,990. SILVER, 18K MI. 855-280-4707 DLR 7177 KIA 2015 KIA SOUL $11,500 Ex cond. 36k mi, new tires, Cold AC 941-661-4993 By owner 20 1 2 KIA S P O RK, $13,911 SILVER, 46K MI 855-280-4707 DLR 7178 LEXUS 200 7 LEXU S G X-47 0 $15,990. SILVER, 112K MI. 855-280-4707 DLR 200 4 LEXU S L S -4 30 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $16,911. BLACK, CERT, 59K MI. 855-280-4707 DLR 20 1 2 LEXU S RX3 5 0 $18,990. WHITE, 75K MI. 855-280-4707 DLR 20 1 2 LEXU S E S 3 5 0 $18,990. SATIN, CERT, 50K MI. 855-280-4707 DLR 2007 LEXUS SC 430 $26,990. WHITE, NAV, 46K MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $28,000 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACT. WARR. VENICEJUSTIN 941-350-7544 20 15 LEXU S E S 3 5 0 $29,990. RED, CERT, NAV, 13K MI. 855-280-4707 DLR 20 1 6 LEXU S GS 3 5 0 $35,911. BLACK, CERT, NAV, 14K MI. 855-280-4707 DLR 2014 LEXUS GX 460 $38,990. GRAY, CERT, NAV, 34K MI. 855-280-4707 DLR 2016 LEXUS GX 460 $41,990. BLACK, CERT, NAV, 48K MI. 855-280-4707 DLR 2018 LEXUS LS 500 $93,990. WHITE, CERT, NAV F 1,440 MI. 855-280-4707 DLR 7180 MAZDA 2012 MAZDA 3 $11,500 Hatchback, Loaded. 62,000 Miles. Great Condition, TN Car. 615-999-0090 20 15 MAZDA C X5 $16,911. GRAY, NAV, 51K MI. 855-280-4707 DLR 7190 MERCEDES 2011 MERCEDES E-350 CABRIOLET, $23,500, Excellent Condition, Low mileage. 717-829-6525 7200 NISSAN 20 15 NI SS AN R OG UE $14,911. BLACK, 43K MI. 855-280-4707 DLR 2007 NISSAN MAXIM A $3,800/OBO Cold AC, Runs / Looks good, 941-883-1994 7210 TOYOTA 2016 TOYOTA PRIUS c $1,750obo, Persona LTD Edt. 16K Mi. Loaded! Like New! 55 MPG. Black Pearl w/ Electric Lime Accents. 216-301-6633 2015 TOYOTA COROLLA $13,990. SILVER, LE, 34K MI. 855-280-4707 DLR 20 1 2 T O Y O TA VENZA $16,911. RED, LTD, 46K MI. 855-280-4707 DLR 20 15 T O Y O TA PRIU S $18,990.GRAY, 28K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 $19,911. GRAY, LTD, AWD, 30K MI. 855-280-4707 DLR 2016 TOYOTA RAV 4 XLE $22,000 RED, 10KMI., MOON ROOF, PWRTAILGATEBK-UPFACT. WARR. VENICEJUSTIN 941-350-7544 7220 VOLKSWAGEN 2017 VOLKSWAGEN JETTA S $16,995 2,686 mil 866-726-8593 DLR FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 7250 ANTIQUES/ COLLECTIBLES 1979 VOLKSWAGEN BEETLE $4,400 Conv., 59K Original Mi. Original Car! 305-393-4464 1986 BUICK GRANNATIONAL $22,000 Rust Free, South CA Car. $25K Spent on Restoration. 941-697-2196 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7252 BUDGET BUYS 2003 CHEVROLET VENTURE $1,100 151k miles, Runs great. 941-661-2667 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 7270 AUTO PARTS/ ACCESSORIES TIRE S FIRE S T O NE tires (2) size 265/75/16 Call Joe $175 941-698-1492 TIRE S 2 75 7 0 1 8 Firestone Transforce, set of 3 $75 941-626-8448 S EAT CO VER S Leather. 20 1 0 1 1 vw jetta tdi rear split bench beige $150 941-740-4300 RIM S NEW with tires 225/40ZR 18 92w XL 4 bolt mounting $600 941-258-7717 LEER TRU C KT O PPER Full size approx 72Ž/100Ž white w/clamps $499 941-276-8265 FR O NT RUBBER FL OO R mats New. 2010-11 vw jetta wagon $25 941-740-4300 EXTTAN G S olid Fold C over 2014-2018 Silverado-GMC, 5.8 Crew Cab. $400 941-764-6907 DAY CO S ERPENTINE Ribbed Belt p/n 5060968, brand new! $ 20 714-599-2137 C U S T O M WIND S HIELD heat shield 2010-11 vw jetta new 40 $28 941-740-4300 7290 VANS 2003 CHEVROLET VENTURE $1,100 151k miles, Runs great. 941-661-2667 2011 CHRYSLER T&C $12,990.GRAY, 37K MI. 855-280-4707 DLR 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2009 CHEVY SILVERADO WT $12,800 V6, tow package, new tires, 59,900K 941-451-8439 7305 SPORT UTILITY/ VEHICLES 2010 CHEVY TRAVERSE LT $5,995. AWD, Like New inside and out. Runs Perfect New Tires, Cold A/C, third row seat. 149K miles. 352-572-3135 2013 NISSAN ROGUE $7,000 83k mi, All maint. records, new tires 786-560-7030 2013 CHEVY EQUINOX-LS $11,500 45k mi., 1 owner, OnStar & more. 941-266-9939 2010 GMC TERRAIN SLT $12,000 SILVER V-6, 71KMI. LTH. NAV. TOWPKG. 1 OWNER, FACT. WARR. VENICEJUSTIN 941-350-7544 2007 CHEVY HHR LS very low miles, automatic, 1 Sr. owner, Garaged. Beautiful in/out $4900. 704-223-0927 Englwd 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7334 OUTBOARD/ MARINE ENGINES 7 0 HP EVINRUDE CO MPLETE W/CABLES & CONTROLS $490 941-380-6935 4 HP EVINRUDE S TD S HAFT SERVICED PERFECT $490 941-380-6935 2002 8 HP, 2S Nissan O B Short Shaft Engine, F/W, Orig Owner. $600 941-875-4252 15 HP EVINRUDE ELE C S TART L/SSHAFT SERVICED $450 941-380-6935 7338 MARINE SUPPLY & EQUIP. MINNKOTA RIP TIDE w i t h I pilot, GPS, spot lock, 24V, $300 941-223-8731 7341 TRAILER & ACCESSORIES B O AT TRAILER G alv up to 17 by ROCKET $500, OBO 941-268-0934 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 7341 TRAILER & ACCESSORIES HOMEMADE BOAT TRAILER For approx. 15 boat $200 941-626-8448 2014 MAGIC TILT Aluminum, Tri axel boat trailer, up to 32 boat disc. brakes on all 6 wheels, $4,295 941-626-6627 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. NEEDCASH? 7360 CYCLES/MOPEDS/ SCOOTERS TRIUMPH BONNEVILLE 865 CC. 5577 Miles. New Battery. Large Pipes for Big Sound. New Saddle Bags. Asking $4500. 510-846-2162 SCOOTER, 4K Miles. 2 HNG MC 01500 CC,Orange. $900 A LSO BIKE, Pedal or Charge, $400. 941-525-4423 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net C AR GO C RAFT HAULER S IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 1985 GOLDWING interstate b urgandy, completely covered for 15 years, Needs work but nice shape. $700/obo 941421-6033 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 Gerzenys RV WorldSERVICE, PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 Gerzenys RV WorldSERVICE, PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 7370 CAMPERS/ TRAVEL TRAILERS CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT T O BUY Motor Home, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195941-202-6422WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-202-6422NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 27 2010 WINN.VISTA 40K miles, Exc Shape, tires less than 3 yrs, 2 slides. If no answer plz lve msg. Asking $41,500 941-623-5207

PAGE 38

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 21B MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers With the recent spate of celebrity suicides „ fashion designer Kate Spade and chef Anthony Bourdain „ and the recent report from the Centers for Disease Control and Prevention that suicide rates in the United States have risen sharply over the past 20 years (half of all states saw a more than 30 percent rise), it's a good time to ask ourselves if there's a better way to recognize symptoms and do something before it's too late. Dr. Oz had Dr. John Draper, psychologist and director of the National Suicide Prevention Lifeline, on his show discussing the alarming fact that today one in six school-age children and teens indicate that they are seriously thinking about suicide; one in 13 will attempt it. The highest rate of increase in children was among adolescent girls. Suicidal behavior is not always easy to diagnose and predict, but there are certain signs to look out for. Signs of Suicide Risk Among Adolescents „ Lasting depression is one of the most common causes of adolescent suicide. Signs include decreased or increased appetite, lack of interest in things once enjoyable, too much or too little sleep and mood swings. „ Anxiety disorders like anorexia and post-traumatic stress, as well as substance abuse, are behaviors that may signal suicide risk. „ Other mental illnesses such as schizophrenia, bipolar disorder and borderline personality disorder need to be diagnosed and treated with talk therapy and medications in order to avoid the risk of suicide. „ Also anyone with a family history of suicide is at heightened risk. „ If a youth talks about suicide, that's a huge warning sign. However if they talk about getting help for those feelings, that's a good sign. The highest rate of suicide increase in adults was among men 40 to 64 years old, although women are catching up. Out-ofpocket therapy can cost hundreds of dollars per session, and since only 55 percent of psychiatrists accept insurance, therapy can get very expensive, very quickly. A recent Princeton study conrmed the CDC ndings that the top causes of adult suicides are failing relationships, health issues, and job and nancial security. The CDC also states that 54 percent of people who committed suicide were not known to have a mental health condition. However, according to Dr. Jerey Lieberman, chair of the Department of Psychiatry at Columbia University, 90 percent of those who commit suicide had previous mental health issues; they were undiagnosed. In addition, the CDC says there aren't any federally funded suicide prevention programs for adults, and insurance coverage for behavioral health care often is out-of-network. Research shows that the decision to attempt suicide often is made quickly and impulsively, and guns are by far the victim's rst choice. Stricter background checks and a longer waiting period for gun purchases could help prevent such acts. There is always something you can try to help someone in need or yourself. Go online to BeThe1to. com. Call the National Suicide Prevention Lifeline at 800-273-TALK (8255). The Suicide Prevention Resource Center lists state-by-state resources at www.sprc.org/states. Oer help. Reach out for help. Write your representatives, insisting on more funding for mental health nationally and locally.DEAR ABBY: My dad has never really been in the picture. He just pops back in and out whenever he wishes and leaves when things get too hard. He has never had a job or a home since he walked out on my mother when I was 7. Recently he seems to have settled back here in town where my siblings and I live, but for some reason, he maintains contact only with me. I'm 18 and the oldest of three. Since I have nally forgiven him for all the pain he's caused, I sometimes accept when he invites me out to eat or watch a movie. He doesn't own a car, so I give him rides when he needs them. My problem is, he gets very touchy-feely. For example, when I'm driving, he'll put his hand on my thigh. Or when we're out together, he'll hold my hand and say, "Pretend to be my girlfriend." Of course, I immediately let go of his hand. Then he'll "playfully" hug me and force me to be close to him. I don't know how to tell him he makes me feel uncomfortable. I have recently stopped answering his phone calls, but I feel bad because I would like a normal relationship with my father. How do I get him to start acting less like a creep and more like a father? „ Desperately Needing Advice DEAR DESPERATELY NEEDING: You may wish for a normal relationship with your father, but from your description, it never has been. Your father's behavior is extremely inappropriate. You might be able to get him to stop "acting like a creep and more like a father" by telling him in plain English to cut it out. If he persists, avoid him, and do not feel guilty about it. And if your siblings are female, talk to them and warn them about their father's impulses „ if they don't already know. Hasn't it occurred to you that your father contacts only you because you are no longer a minor? Dear Readers: Your summer patio or lanai must be beautiful by now! It's teeming with beautiful plants and owers, but what if you have TERRA-COTTA POTS with that awful white lm? Hard water is the culprit, but I have the remedy! Scrub the empty pot with dish soap and a sti brush, and rinse. Then wipe down the entire pot with full-strength white or apple-cider vinegar until the white deposits have dissolved. Let the pot dry completely. Cheap, nontoxic and readily available, vinegar is a great go-to cleaner. I've used in the kitchen and beyond. Would you like to receive a collection of my best vinegar hints? It's easy! Visit www.Heloise.com to order, or send a stamped (71 cents), long, self-addressed envelope, along with $5, to: Heloise/Vinegar, P.O. Box 795001, San Antonio, TX 78279-5001. „ HeloiseHow can you recognize suicide in teenagers and adults? Teen's relationship with dad gets uncomfortable Cleaning terra-cotta potsHints from Heloise Drs. Oz and Roizen Dear Abby 2 0 1 8 0 7 2 8 v o t 2 1 p d f 1 2 6 J u l 1 8 2 3 : 3 6 : 0 5

PAGE 39

22B SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION ARIES (March 21-April 19). Your intuition is spot on today „ not because you can see the future but because you can make the future. Youve a sense about whats possible and how much work it will take. You do it until its done. TAURUS (April 20-May 20). A weak teacher will tell you that the reason you didnt succeed in the class is that you didnt work hard enough. A strong teacher makes you want to work hard; a strong teacher considers your success a joint mission. GEMINI (May 21-June 21). In order to t into the group agenda, you might have to compromise on your approach, plan or product, but you shouldnt have to compromise who you are. CANCER (June 22-July 22). Youll be invigorated by people working together to accomplish a common goal, especially if the goal has something to do with improving themselves or improving the world through kindness. LEO (July 23-Aug. 22). Ask yourself the questions that will help you get clear about what you want to accomplish. Then the howŽ wont matter so much. As you focus on the eect that you want to have, the details work themselves out. VIRGO (Aug. 23-Sept. 22). Theres a pleasant (not outrageous or startling) surprise in this day just for you, a little something to make your ride smoother and your smile wider. LIBRA (Sept. 23-Oct. 23). To get more problems, obsess about all the problems you already have. To get fewer problems, focus on just one problem and solve it. Then move to the next. SCORPIO (Oct. 24-Nov. 21). Even though you know better than to get attached to an outcome,Ž for better or worse, youre invested in what happens next. It just happens that way when you love something this much. SAGITTARIUS (Nov. 22-Dec. 21). Life doesnt always fall into a lovely pattern; sometimes it has to be forced or puzzled together into one. Actually, the forcing usually only works for a short term. Better to toy around and nd something that ts. CAPRICORN (Dec. 22-Jan. 19). Every time you introduce a new variable, things change. One person alters the whole group, and indeed every person is the oneŽ person who does this. So dont discount your contribution, even in very large gatherings. AQUARIUS (Jan. 20-Feb. 18). This is an excellent time to look at your expenses and cut the subscriptions and recurring payments that go to things you dont really use. It will bring your nances and more back into balance without a sense of sacrice. PISCES (Feb. 19-March 20). Even though your reexes are superior, youd rather live proactively so that youre not in a reactive position. Tonight brings a hint that will help with the mystery youve been trying to solve. TODAYS BIRTHDAY (July 28). You keep creating and making things happen, and thats why this year brings four major celebrations of you. October brings special courage, and youll dive into a daring aim „ something you wouldnt have had the guts or skills for in the past. Youll be ready! This will begin a trajectory youll follow through to your next birthday. Pisces and Aquarius adore you. Your lucky numbers are: 5, 30, 29, 44 and 12. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 40

WEEKEND EDITION € JULY 28, 2018 SUN NEWSPAPERS 23B PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 41

24B SUN NEWSPAPERS JULY 28, 2018 € WEEKEND EDITION VENICE 743 Eagle Point Drive Helen Moore 941-724-2030 N6101092 $2,450,000 PALM ISLAND 3 Pointe Way Ellen Baker & Kevin Mackin 941-268-4999 / 941-769-0198 D5917026 $1,474,000 PALM ISLAND 480 S Gulf Boulevard Kevin Mackin 941-769-0198 D5923984 $1,695,000 LOCALLY KNOWN. GLOBALLY CONNECTED. PLACIDA11220 Hacienda Del Mar Blvd A201 Krista S. Potthast-Haynes, P.A. 941-759-3796 D5916007 $529,000 PORT CHARLOTTE158 Morgan Lane SE Karen Brown 941-380-2820 C7400633 $499,900 PUNTA GORDA3329 Sunset Key Circle 607 Cynthia Artale 239-851-2216 C7246153 $485,000 PUNTA GORDA25180 Roland Lane Sandra Limberger 239-898-5238 C7402954 $469,000 VENICE620 Khyber Lane Susan Brooker 941-223-6055 N5916977 $465,000 ROTONDA WEST204 Cougar Way Susie Porter 941-468-4955 D6101464 $299,900 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 VENICE13869 Posada Street Magda Cetta Whelton 941-408-4047 N6100593 $289,900 VENICE659 Crossfield Circle 5 Bambi Utton 941-228-4881 N5916717 $279,000 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $269,000 NOKOMIS/NORTH VENICE151 Inlets Boulevard 151 Marilyn Tibball 941-350-1832 N6100469 $264,900 OSPREY229 Saint James Park Kim & Michael Ogilvie 941-376-1717 A4408624 $795,000 VENICE408 Huntridge Drive Sharon Ross 941-320-4190 A4211432 $675,000 PORT CHARLOTTE12558 Bacchus Road Bob Lorence 239-682-2106 N5917276 $600,000 PALM ISLAND7383 Palm Island Drive Kevin Mackin 941-769-0198 D5912306 $599,000 NOKOMIS/NORTH VENICE102 Lyons Bay Road Jackie Kennedy 941-266-4074 N6101144 $539,000 VENICE812 Derbyshire Drive Robert Goldman 941-400-2756 N5916859 $387,000 NORTH PORT1926 Silver Palm Road Ken Callahan 941-676-0901 D5923710 $379,900 PUNTA GORDA3321 Sunset Key Circle 508 Jennifer Calenda 941-916-0798 C7403355 $354,900 OSPREY222 Burney Road Kathleen Griffin 941-302-3979 A4400239 $350,000 VENICE174 Grand Oak Circle Linda Bastian 941-321-6203 A4407390 $332,000 VENICE330 Pembroke Lane S 218 Cindy Dillander 941-716-3203 N6101271 $199,900 VENICE880 Country Club Circle 46 Jo-Anne Sckowska & Nell Taylor 941-321-8975 N6101234 $198,000 ROTONDA WEST15 Bunker Lane Debi Benson 941-815-5969 D5921237 $179,000 VENICE3730 Cadbury Circle 420 Joan McMahon 941-306-9353 N5916974 $159,000 ENGLEWOOD6800 Placida Road 253 Erin Halstead 941-270-0539 D5919792 $137,000 LAKE SUZY12144 SW Egret Circle 106 Leo Roberts 941-916-0598 C7250994 $135,000 PORT CHARLOTTE15842 Aqua Circle Sheila Meeks 941-661-2257 C7243038 $463,900 ENGLEWOOD8541 Amberjack Circle 402 Dee Dee Zor & Erin Halstead 614-330-2210 D5923680 $449,000 VENICE671 May Apple Way Kevin Stanley 941-716-0564 N5916385 $409,000 PLACIDA8944 Scallop Way Elizabeth Burr & Shawna Wagar941-855-1142 & 727-420-4987 D5923173 $399,000 PORT CHARLOTTE24123 Riverfront Drive Genevieve Ramachandran 941-268-1511 C7402813 $389,000 VENICE20261 Tesoro Drive Michelle Hupp 941-773-5464 N6101270 $261,000 PORT CHARLOTTE8089 Antwerp Circle Ellen Baker & Michael Hollenbeck 941-268-4999 D5923359 $249,900 PUNTA GORDA3220 Southshore Drive 24A Jennifer Calenda 941-916-0798 C7248706 $240,000 PLACIDA7070 Placida Road 1121 Shawna Wagar 727-420-4987 D6100747 $239,900 PORT CHARLOTTE3773 Cobblestone Lane Crystal Coovert 941-322-7133 C7251290 $239,500 NOKOMIS/NORTH VENICE61 Cavallini Drive Derryle Berger 941-223-3250 N6101196 $235,000 USEPPA ISLAND 315 Useppa Island Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr. 941-759-3796 D5921785 $2,638,500 VENICE 550 W Flamingo Drive 205 Kevin Stanley 941-716-0564 N5916360 $919,000 ENGLEWOOD 10070 Eagle Preserve Drive Ellen Baker & Michael Hollenbeck 941-268-4999 D6100019 $929,900 NOKOMIS/NORTH VENICE 909 Casey Cove Drive Ryan Skrzypkowski 941-387-6630 A4213337 $1,099,000 OSPREY 14021 Bellagio Way 407 Michelle Hupp 941-773-5464 N6100744 $1,195,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESENGLEWOOD 1953 Fairview Drive. $339,900. Erin Halstead. 941-270-0539. A4213338 NOKOMIS/NORTH VENICE 516 Tamiami Trail S 303. $499,000. Bob Moffatt & Felix Power. 941-232-3370/941-5868958. A4140102 157 Inlets Boulevard. $364,999. Marilyn Tibball. 941-350-1832. N5916213 NORTH PORT/VENICE 3184 Ulman Avenue. $369,000. Crystal Coovert. 941-322-7133. C7400587 PUNTA GORDA 3392 Sunset Key Circle B. $295,000. Christine Chamberlin. 941-268-3172. C7249092 ROTONDA WEST 12 Bunker Lane. $385,000. Susie Porter. 941-468-4955. D6101500 VENICE 669 Egret Walk Lane. $435,000. Troy Haynes. 941-306-7541. N5915148 586 Mossy Creek Drive. $424,900. Tracy Pierce. 941-275-1570. N6101075 575 Mossy Creek Drive. $397,000. Patti Roper. 303-247-1979. N6101223 711 W Venice Avenue 711-B. $369,000. Kevin Stanley. 941-7160564. N6100713 20150 Ragazza Circle 201. $285,000. Robin Sullivan. 941-4674210. N6100972 512 W Venice Avenue 506. $283,000. Dan & Audrey Peabody. 941-780-6695. N6100462 adno=54537273

PAGE 42

The News Wire Saturday, July 28, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Wildfires cause thousands more to evacuateAn explosive wildfire that roared with little warning into a Northern California city claimed a second life and thousands more people abandoned their homes. See page 3. WASHINGTON „ The hiring of a Washington insider to be a public attack dog. Tantalizing leaks to the media. Puzzling allegations of actions that could fell a president. Talk of more to come. What is Michael Cohen up to? President Donald Trumps ex-lawyer has largely stayed out of the spotlight in the months since federal agents raided his of“ce and hotel room and seized scores of records about his work for Trump. But this week, he has taken a sharply more aggressive and public turn, seeming to wage open warfare with the White House while weighing whether to cooperate with investigators. The moves suggest Cohen is looking for a way out of looming trouble. But his behavior doesnt quite line up with a clear strategy, legal experts say. And if his signals are aimed at Trump, theyve largely served to infuriate the president. Two days after Cohens new lawyer, Lanny Davis, released a tape of Cohen and Trump talking about paying for a Playboy models silence, the relationship splintered further on Friday. That was after a CNN report that Cohen was willing to tell special counsel Robert Mueller that Trump knew in advance of a 2016 meeting at Trump Tower in which the Republican candidates eldest son sought damaging information from a Russian lawyer about Hillary Clinton. Trump on Friday vehemently repeated his denial that he knew about the meeting, which is at the center of Muellers probe, tweeting NO,Ž he did NOT know of the meeting with my son, Don jr.Ž CNN cited anonymous sources saying Cohen was willing to share his information with Mueller, who is investigating possible collusion between Trumps campaign and Russia. Pressure mounting, Cohen turns aggressiveBy JONATHAN LEMIRE, MICHAEL R. SISAK and ERIC TUCKERASSOCIATED PRESSCOHEN | 8 AP PHOTOMichael Cohen, formerly a lawyer for President Trump, leaves his hotel Thursday, in New York. AP PHOTOPresident Donald Trump pauses as he delivers remarks about the economy on the South Lawn of the White House on Friday.WASHINGTON „ The U.S. economy accelerated last quarter at an annual rate of 4.1 percent, the government estimated Friday, as consumers spent tax-cut money, businesses stepped up investment and exporters rushed to ship their goods ahead of retaliatory tariffs. President Donald Trump said he was thrilled with what he called an amazingŽ growth rate „ the strongest quarterly “gure since 2014 „ and said it wasnt a one-time shot.Ž But most economists took issue with that forecast, saying the pace of growth in the April-June quarter wont likely last in the months ahead. The Commerce Department said the gross domestic product „ the total output of goods and services produced in the United States „ posted its best showing since a 4.9 percent annual increase in the third quarter of 2014. Trump, who has repeatedly attacked the Obama administrations economic record, had pledged during the 2016 presidential race to double annual economic growth to 4 percent or more. And at a White House appearance Friday with his top economic advisers and Vice President Mike Pence, the president boasted that weve accomplished an economic turnaround of historic proportions.Ž He predicted that the economy would fare extraordinarily wellŽ in the current July-September quarter and that growth for 2018 as a whole would be the best in 13 years. But forecasters cautioned that the US economy grew at a brisk 4.1percent rate last quarterBy MARTIN CRUTSINGERAP ECONOMICS WRITERECONOMY | 8WASHINGTON „ Rarely has an RSVP been so complicated. President Donald Trump is open to visiting Moscow „ if he gets a formal invitation from Vladimir Putin, the White House said Friday. Russian President Putin said hes game for a trip to Washington „ but his answer came only after Trump retracted his invitation for a fall sit-down. The awkward back and forth is the latest round of summit drama ”owing from the two leaders controversial “rst meeting in Helsinki this month. It underscores Trumps eagerness to forge a warmer relationship with Putin, though the Russian does not appear to share the urgency and Trumps allies in Washington are watching with frustration. Trumps tentative yes to a Moscow trip comes even as lawmakers are still pushing for details about what he and Putin discussed in Helsinki. The president has been widely criticized for failing to publicly denounce Russias interference in the 2016 U.S. election and appearing to accept Putins denials of such activity. Trumps response to the criticism „ an abruptly announced invitation for a second meeting in Washington in the fall „ got an ice-cold reception from Republicans in Congress facing tough elections in November. Moscow was lukewarm and did not immediately accept. Then National Security Adviser John Bolton said Wednesday that plans for a fall visit would be delayed until 2019. He cited special counsel Robert Muellers investigation into Russian election meddling as the reason, using Trumps favorite term for the probe: witch hunt.Ž But the possibility of a Trump trip to Moscow emerged Friday after Putin said he was ready to invite Trump „ or to visit Washington if conditions are right.Trump and Putins RSVPs: Yes, for sure, if, if if ...By MATTHEW LEEAP DIPLOMATIC WRITER AP PHOTOIn this photo taken on July 16, Russian President Vladimir Putin gestures while speaking during the joint news conference with U.S. President Donald Trump after their meeting at the Presidential Palace in Helsinki, Finland.RSVPS | 8WASHINGTON „ President Donald Trump thanked North Korean leader Kim Jong Un on Friday for ful“lling a promiseŽ to return the remains of U.S. soldiers missing from the Korean War, as a U.S. military plane made a rare trip into North Korea to retrieve 55 cases said to contain remains. Close to 7,700 U.S. soldiers remain unaccounted for from the 1950-53 Korean War, and about 5,300 of those were lost in North Korea. North Koreas move signals a positive step in Trumps diplomacy with Pyongyang, and may restart efforts to send U.S. teams into the country to search for additional war dead. But Defense Secretary Jim Mattis cautioned that the transfer of remains is separateŽ from what has so far been troubled efforts to negotiate the complete denuclearization of North Korea. But he said it was a step in the right direction following the Trump-Kim summit in Singapore. This is obviously a gesture of carrying forward what they agreed to in Singapore and we take it as such,Ž Mattis told reporters Friday. We also look at it as a “rst step of a restarted process. So we do want to explore additional efforts to bring others home.Ž Despite soaring rhetoric about denuclearization before the Singapore meeting, the summit ended with only a vague aspirational goal for a nuclear-free Korean Peninsula without describing when and how that would occur. Subsequent talks between U.S. Secretary of State Mike Pompeo and senior North Korean of“cials got off to a rocky start earlier this month, with the North accusing the Americans of making unilateral and gangster-likeŽ demands on denuclearization. On ‘Fulfilling a promise’By LOLITA C. BALDOR, AHN YOUNG-JOON and KIM TONG-HYUNGASSOCIATED PRESSReturn of possible remains marks 1ststep in Korea diplomacy AP PHOTOA soldier carries a casket containing remains of a U.S. soldier who was killed in the Korean War during a ceremony at Osan Air Base in Pyeongtaek, South Korea, Friday.REMAINS | 8

PAGE 43

Page 2 www.yoursun.com The Sun / Saturday, July 28, 2018 TODAY / TONIGHTA stray afternoon t-storm A thunderstorm around earlyHIGH 91 LOW 7545% chance of rain 40% chance of rainCouple of thunderstorms89 / 7575% chance of rain SUNDAY GULF WATER TEMPERATURECloudy and humid; a p.m. thunderstorm89 / 7555% chance of rain MONDAYCloudy and humid with a shower or t-storm90 / 7555% chance of rain TUESDAYA shower and t-storm around in the morning91 / 7560% chance of rain THURSDAYMostly cloudy and humid with a t-storm90 / 7655% chance of rain WEDNESDAY 2 3 7 10 2 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 680-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE899510210410088Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.00Ž Month to date 7.56Ž Normal month to date 7.22Ž Year to date 34.09Ž Normal year to date 28.18Ž Record 1.15Ž (1969) 24 hours through 2 p.m. Fri. 0.16Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 7.01Ž Normal month to date 6.36Ž Year to date 21.10Ž Normal year to date 27.10Ž Record 1.15Ž (1960) High/Low 93/78 Normal High/Low 92/74 Record High 96 (2010) Record Low 70 (2000) High/Low 91/74 High/Low 91/79 Normal High/Low 91/74 Record High 99 (1996) Record Low 64 (1967)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 7.56 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 34.09 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 88 77 t 88 76 pc Bradenton 91 77 t 90 76 t Clearwater 90 78 t 89 77 t Coral Springs 89 78 t 87 77 t Daytona Beach 89 75 t 87 75 t Fort Lauderdale 88 79 t 86 79 pc Fort Myers 90 73 t 87 75 t Gainesville 90 75 t 89 75 t Jacksonville 91 75 t 88 75 t Key Largo 88 80 pc 87 79 pc Key West 90 83 pc 90 82 t Lakeland 91 74 t 89 73 t Melbourne 90 78 t 90 77 t Miami 88 79 t 87 79 pc Naples 92 77 t 90 78 t Ocala 89 74 t 88 74 t Okeechobee 90 74 t 86 72 t Orlando 89 75 t 88 74 t Panama City 88 73 pc 88 74 t Pensacola 93 77 t 91 78 t Pompano Beach 90 80 t 89 80 pc St. Augustine 88 73 t 86 75 t St. Petersburg 90 77 t 89 76 t Sarasota 91 76 t 90 76 t Tallahassee 90 75 t 90 74 t Tampa 91 78 t 90 77 t Vero Beach 90 75 t 89 75 t West Palm Beach 88 78 t 87 77 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 5:39a 9:35a 3:38p 11:38p Sun. 5:55a 10:16a 4:14p --Today 4:16a 7:51a 2:15p 9:54p Sun. 4:32a 8:32a 2:51p 10:22p Today 3:07a 6:30a 1:05p 8:37p Sun. 3:41a 7:13a 1:33p 9:10p Today 6:11a 10:04a 4:10p --Sun. 6:27a 12:07a 4:46p 10:45a Today 2:31a 6:30a 12:30p 8:33p Sun. 2:47a 7:11a 1:06p 9:01p SSE 4-8 0-1 Light W 3-6 0-1 LightFt. Myers 90/73 storms afternoon Punta Gorda 92/76 storms afternoon Sarasota 91/76 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Aug 4 New Aug 11 First Aug 18 Full Aug 26 Today 9:03 p.m. 7:25 a.m. Sunday 9:41 p.m. 8:17 a.m. Today 6:51 a.m. 8:19 p.m. Sunday 6:51 a.m. 8:18 p.m. Today 6:40a 12:28a 7:03p 12:52p Sun. 7:29a 1:17a 7:52p 1:40p Mon. 8:18a 2:07a 8:40p 2:29p Monterrey 97/72 Chihuahua 93/66 Los Angeles 87/68 Washington 87/71 New York 86/70 Miami 88/79 Atlanta 91/70 Detroit 79/61 Houston 97/76 Kansas City 78/62 Chicago 80/64 Minneapolis 80/63 El Paso 97/77 Denver 83/59 Billings 78/54 San Francisco 70/55 Seattle 88/63 Toronto 75/58 Montreal 79/60 Winnipeg 78/56 Ottawa 78/58 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 07/28/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 92 69 pc 95 70 s Anchorage 66 57 sh 69 56 c Atlanta 91 70 pc 92 71 pc Baltimore 87 65 pc 85 67 pc Billings 78 54 pc 79 54 s Birmingham 92 67 pc 94 69 pc Boise 98 63 s 98 66 s Boston 82 71 pc 85 68 s Buffalo 75 60 pc 78 62 t Burlington, VT 81 62 pc 81 62 pc Charleston, WV 81 61 pc 82 63 s Charlotte 90 69 s 88 70 pc Chicago 80 64 pc 80 66 pc Cincinnati 80 61 pc 81 62 c Cleveland 77 62 pc 79 63 pc Columbia, SC 92 73 t 90 71 t Columbus, OH 80 62 pc 81 63 pc Concord, NH 81 62 t 83 59 pc Dallas 100 77 pc 101 77 pc Denver 83 59 pc 79 56 c Des Moines 76 58 c 79 61 t Detroit 79 61 pc 82 64 pc Duluth 77 57 t 80 58 pc Fairbanks 76 54 pc 81 56 c Fargo 78 57 s 81 58 s Hartford 83 64 t 83 63 pc Helena 79 53 pc 84 53 s Honolulu 89 76 sh 89 78 sh Houston 97 76 pc 97 75 pc Indianapolis 81 61 pc 81 63 c Jackson, MS 93 69 pc 93 69 pc Kansas City 78 62 t 77 64 t Knoxville 86 65 pc 87 68 pc Las Vegas 111 89 s 108 88 s Los Angeles 87 68 pc 87 69 pc Louisville 84 66 pc 85 68 c Memphis 89 71 pc 88 72 c Milwaukee 79 62 pc 80 64 c Minneapolis 80 63 pc 81 64 pc Montgomery 95 71 pc 95 73 pc Nashville 88 64 pc 90 68 pc New Orleans 94 77 pc 93 76 pc New York City 86 70 pc 84 70 pc Norfolk, VA 86 71 t 84 71 c Oklahoma City 87 71 t 87 68 t Omaha 74 62 t 77 62 pc Philadelphia 87 69 pc 86 70 pc Phoenix 107 88 c 104 88 c Pittsburgh 78 58 pc 78 59 pc Portland, ME 78 65 pc 82 63 pc Portland, OR 92 65 s 97 68 s Providence 83 68 pc 85 67 pc Raleigh 89 69 t 86 68 c Salt Lake City 96 70 pc 93 67 s St. Louis 81 67 pc 79 66 c San Antonio 98 74 s 99 75 s San Diego 79 69 pc 80 69 pc San Francisco 70 55 pc 69 56 pc Seattle 88 63 s 93 64 s Washington, DC 87 71 pc 85 72 pc Amsterdam 74 58 t 81 64 pc Baghdad 106 82 s 107 82 s Beijing 91 75 s 93 78 pc Berlin 89 66 c 83 64 pc Buenos Aires 56 48 r 57 39 c Cairo 95 75 s 95 76 s Calgary 79 52 s 83 56 s Cancun 90 77 t 87 77 t Dublin 63 49 pc 69 51 r Edmonton 79 49 s 84 50 s Halifax 74 65 t 76 64 c Kiev 83 67 c 84 66 s London 75 59 t 70 61 sh Madrid 95 65 pc 94 63 s Mexico City 76 59 t 78 56 t Montreal 79 60 pc 78 61 pc Ottawa 78 58 pc 79 58 pc Paris 80 62 pc 83 65 pc Regina 75 50 s 80 52 s Rio de Janeiro 84 70 s 86 71 pc Rome 87 68 s 90 72 s St. Johns 68 60 c 76 61 sh San Juan 87 79 pc 87 79 pc Sydney 68 56 pc 75 49 s Tokyo 84 78 r 88 80 sh Toronto 75 58 pc 77 60 sh Vancouver 78 61 s 81 61 s Winnipeg 78 56 pc 81 58 sHigh ................... 111 at Needles, CALow ........................ 37 at Stanley, ID(For the 48 contiguous states yesterday)85A severe storm with hail of up to 1.5 inches in diameter occurred in Arizona on July 28, 1952. Q: What is the longest string of days above 120 degrees?A: 43 at Death Valley, Calif. Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/75 90/75 91/75 90/75 91/75 91/74 90/74 90/74 90/74 91/78 91/77 89/78 90/77 90/73 92/75 92/76 90/74 92/75 91/75 91/75 91/75 92/75 92/74 90/77 91/75 89/78 89/77 90/76 92/75 91/76 90/77 91/74 91/76 90/78 89/79 91/76 91/76 91/76 TOKYO „ A newly released memo by a wartime Japanese of“cial provides what a historian says is the “rst look at the thinking of Emperor Hirohito and Prime Minister Hideki Tojo on the eve of the Japanese attack on Pearl Harbor that thrust the U.S. into World War II. While far from conclusive, the “ve-page document lends credence to the view that Hirohito bears at least some responsibility for starting the war. At 8:30 p.m. in Tokyo, just hours before the attack, Tojo summoned two top aides for a countdown to war brie“ng. One of them, Vice Interior Minister Michio Yuzawa, wrote an account three hours after the meeting was over. The emperor seemed at ease and unshakable once he had made a decision,Ž he quoted Tojo as saying. To what extent Hirohito was responsible for the war is a sensitive topic in Japan, and the bookseller who discovered the memo kept it under wraps for nearly a decade before releasing it to Japans Yomiuri newspaper, which published it earlier this week. Hirohito was protected from indictment in the Tokyo war crimes trials during a U.S. occupation that wanted to use him as a symbol to rebuild Japan as a democratic nation. Hirohito died in 1989 at age 87 after 62 years on the throne. It took me nine years to come forward, as I was afraid of a backlash,Ž said bookshop owner Takeo Hatano, who handled the document carefully as he showed it to Associated Press journalists. But now I hope the memo would help us “gure out what really happened during the war, in which 3.1 million people were killed.Ž Takahisa Furukawa, a Nihon University expert on wartime history who has con“rmed the authenticity of the memo, called it the “rst detailed portrayal of Tojo and Hirohito just before the attack. Palace documents have con“rmed Hirohitos daytime meeting with Tojo on Dec. 7, 1941, but without elaborating. The memo supports the view that Hirohito was not as concerned about waging war on the U.S. as was once portrayed, Furukawa said. The emperor had endorsed the governments decision to scrap diplomatic options at a Dec. 1 meeting, and his unchanged position the day before the attack reassured Tojo. Yuzawas account portrays Tojo as upbeat and feeling a sense of accomplishment after all the required administrative steps for war had been taken and, most importantly, Hirohito had given him the “nal nod without asking any questions. If His Majesty had any regret over negotiations with Britain and the U.S., he would have looked somewhat grim. There was no such indication, which must be a result of his determination,Ž Tojo is quoted as saying in the memo. Im completely relieved. Given the current conditions, I could say we have practically won already.Ž His optimism was misplaced. The Pearl Harbor attack killed nearly 2,400 U.S. servicemen and caused major damage to the U.S. Paci“c Fleet. Within months, however, the tide was turning. Tojo was blamed for prolonging the war after it was clearly lost, leading to the U.S. atomic bombings of Hiroshima and Nagasaki in August 1945. He was later executed as a Class-A war criminal.Released memo points to Hirohitos role in Pearl Harbor raidBy MARI YAMAGUCHIASSOCIATED PRESS AP PHOTOTakeo Hatano, a used bookstore owner, shows the ve-page Yuzawa memo,Ž written by Michio Yuzawa, interior vice minister in 1941, in Tokyo. QUNEITRA, Syria „ Syrian of“cials on Friday celebrated the recapture of this symbolic southern town near the Israelioccupied Golan Heights, raising a ”ag and playing the national anthem to mark the victory over the armed groups that controlled it for more than four years. A picture of President Bashar Assad was hoisted on a partially destroyed monument in central Quneitra, where his father had raised the Syrian ”ag after Israel withdrew more than four decades ago. Fridays ceremony was attended by hundreds of ”ag-waving residents from nearby villages, who sang the anthem, danced and cheered the Syrian army and af“liated militias. Quneitra was abandoned after Israel destroyed it as it withdrew in 1974 following the Mideast war, although Israel continued to occupy the adjacent Golan Heights, seized in 1967. A cease-“re and a disengagement agreement have largely held along the demarcation lines for four decades. During Syrias civil war, armed groups captured the town and large parts of southwestern Syria, forcing a U.N. peacekeeping force there to evacuate. The celebrations in Quneitra took place as Syrian soldiers “nalized their deployment to restore their positions along the demarcation line for the “rst time since 2014. The soldiers also deployed to a crossing that connects Quneitra to the Golan. Even though the countries are at war, families from the local Druze community divided by the demarcation line use the crossing to exchange visits. Farmers also sent their apples over the frontier. A “eld commander, speaking on condition of anonymity in line with regulations, said it was only a matter of time before the U.N. peacekeeping force is redeployed and civilians can once again use the crossing. With Syrian forces regaining control of the town and crossing, only a handful of villages in Quneitra province remain outside of government control, said the Syrian Observatory for Human Rights, a Britain-based monitoring group.Syrians celebrate retaking town near Israel-occupied GolanBy ALBERT AJIASSOCIATED PRESS MORE HEADLINE NEWS FROM AROUND THE WORLDPuerto Rico sees record 1.2M cruise ship passengersSAN JUAN, Puerto Rico (AP) „ Puerto Rico saw a record 1.2 million cruise ship passengers this past “scal year as the U.S. territory tries to recover from Hurricane Maria and an economic crisis. Gov. Ricardo Rossello said Friday that the visits generated an estimated $152 million overall for the island struggling through an 11-year recession. He said the number of visitors from cruise ships in the last four months hit records as well, with nearly 135,000 passengers in June. Puerto Ricos tourism company estimates that some 1.7 million passengers will arrive this “scal year. More than 540 cruise ship visits are scheduled, and of“cials say they could generate some $250 million overall. Tourism represents roughly seven percent of Puerto Ricos economy.France, Spain and Portugal eye gas as they diversify energyLISBON, Portugal (AP) „ The leaders of France, Spain and Portugal say they are moving ahead with plans to diversify their energy sources, which could mean more imports of lique“ed natural gas from the United States. The leaders said after a three-way energy summit Friday it is essentialŽ to build infrastructures enabling them to import, store and transport natural gas, including through new pipelines described as key.Ž Portugal is keen to keep large quantities of U.S. natural gas in underground storage facilities at one of its Atlantic ports and send it via pipeline across Spain into France. The strategy would help reduce Europes reliance on Russian gas, and the U.S. government is keen to increase energy exports.Mexico president-elect: $16 billion to boost oil outputMEXICO CITY (AP) „ Mexicos president-elect announced a $16 billion investment plan Friday to boost ”agging oil production, re“nery capacity and electrical generation. Andres Manuel Lopez Obrador said Friday the country must act urgentlyŽ to reverse a decline that saw crude output drop to 1.88 million barrels per day in the “rst half of 2018, down from 3.4 million barrels per day in 2005. Lopez Obrador pledged to increase production by 600,000 barrels per day in two years.WORLD NEWS/WEATHER

PAGE 44

The Sun /Saturday, July 28, 2018 www.yoursun.com Page 3 ABSmCpGrA m 61.08 -2.32 +34.6AMGYackFocN d 22.10 +.07 +11.4 YacktmanI d 23.89 +.15 +11.8AberdeenIntlSmCpA m 31.97 +.40 +13.4AkreFocRetail m 36.26 -.39 +27.1AlgerSmCpGrB m 7.51 -.28 +28.7AlpineDynDivInstl 4.13 +.04 +10.0AmanaMutGrInv b 38.16 +.32 +21.4 MutIncInv b 51.46 +.85 +12.6American CenturyCptlValInv 8.97 +.19 +8.2 HYMuniInv 9.67 -.02 +4.7 HeritageInv 24.17 -.33 +16.1 IntTrmTxFrBdInv 11.18 -.02 +1.0 UltraInv 49.83 -.34 +25.8American FundsAMCpA m 33.95 ... +20.3 AmrcnBalA m 27.72 +.10 +9.4 AmrcnHiIncA m 10.21 +.03 +2.9 AmrcnMutA m 41.89 +.41 +12.5 BdfAmrcA m 12.53 -.03 -1.3 CptWldGrIncA m 51.83 +.40 +9.5 CptlIncBldrA m 60.93 +.35 +2.5 EuroPacGrA m 54.81 +.37 +7.0 FdmtlInvsA m 64.49 +.29 +14.3 GlbBalA m 32.48 +.18 +4.5 GrfAmrcA m 55.34 -.08 +20.7 IncAmrcA m 23.19 +.14 +6.5 InvCAmrcA m 41.42 +.23 +13.3 NewWldA m 66.68 +.47 +8.7 NwPrspctvA m 46.50 +.05 +14.5 SmCpWldA m 59.38 -.54 +15.4 TheNewEcoA m 49.05 -.32 +21.4 WAMtInvsA m 45.88 +.25 +15.2BairdAggrgateBdInstl 10.51 -.05 -.8 CorPlusBdInstl 10.86 -.04 -.4BaronAsstRetail b 78.43 -.76 +20.3 GrRetail b 77.28 -1.17 +21.7 PtnrsRetail b 57.19 -1.62 +21.2BerkshireFoc d 26.83 -1.05 +37.9BlackRockAlCpEngyRsInvA m 12.08 +.17 +22.0 EqDivInstl 23.45 +.34 +12.4 GlbAllcIncInstl 19.80 +.09 +4.2 GlbAllcIncInvA m 19.68 +.08 +3.9 HYBdSvc b 7.67 +.03 +3.1 StrIncOpIns 9.76 ... +1.6 TactOppsInvA m 15.17 +.04 +11.4BruceBruce 530.99 +.64 +4.4CGMFoc 47.54 +1.65 -3.0ClipperClipper 123.19 +1.12 +14.5ColumbiaLgCpValA m 14.49 +.21 +8.4DFAEMktCorEqI 21.80 +.46 +3.0 EmMktsValInstl 30.05 +.98 +4.2 FvYrGlbFIIns 10.90 -.01 +.2 IntlCorEqIns 14.21 +.18 +7.3 IntlSmCoInstl 20.97 +.25 +7.3 IntlSmCpValIns 21.97 +.35 +3.4 USCorEq1Instl 24.06 ... +16.7 USCorEqIIInstl 22.56 +.01 +15.6 USLgCpValInstl 39.34 +.45 +12.4 USSmCpInstl 38.28 -.58 +15.5 USSmCpValInstl 40.22 -.46 +14.8 USTrgtedValIns 26.04 -.27 +13.9Delaware InvStrategicIncA m 8.01 +.02 -.6DeutscheCorEqA m 29.13 +.19 +16.1 CorEqS 29.44 +.20 +16.5 GNMAS 13.30 -.06 -.6Dodge & CoxBal 107.77 +1.25 +9.0 Inc 13.43 +.01 +.2 IntlStk 44.83 +.89 +.7 Stk 210.69 +3.57 +15.1DoubleLineTtlRetBdI 10.41 -.02 +.7 TtlRetBdN b 10.40 -.02 +.4DreyfusMidCpIdxInvs 38.88 -.45 +12.7 MnBd 11.58 -.03 +1.2 NYTxExBd 14.57 -.04 +.6 OppcSmCpInv 38.83 -1.13 +16.8 ShrtTrmIncD 10.10 +.01 -.5Eaton VanceDivBldrA m 15.09 +.09 +14.9EdgewoodGrInstl 34.73 -.31 +23.0FMICommonStk 27.42 +.04 +10.5 LgCp 22.34 +.11 +12.3FPACptl 34.36 -.51 -.8 Crescent d 35.66 +.52 +7.1FederatedHiIncBdA f 7.38 +.03 +.8 IntlSmMidCoA m 39.56 +.17 +9.6 KaufmannA m 6.51 -.10 +27.7Fidelity500IdxIns 98.57 +.60 +16.1 500IdxInsPrm 98.57 +.60 +16.1 500IndexPrm 98.57 +.60 +16.1 AsstMgr50% 18.51 +.02 +6.8 BCGrowth 101.04 -1.04 +25.8 Balanced 24.90 +.03 +11.3 Canada 53.95 +.11 +5.6 Cap&Inc 10.09 ... +4.5 Contrafund 136.46 -1.17 +23.2 ContrafundK 136.44 -1.18 +23.3 DivGro 33.60 +.47 +13.0 EmMkts 31.36 +.13 +8.0 EmergMketsOpps 20.32 +.29 +4.3 EmergingAsia 43.39 +.11 +7.7 ExMktIdxPr 66.77 -1.05 +16.8 Fidelity 48.89 +.12 +19.9 FocusedStock 26.30 -.17 +29.3 FourinOneIdx 45.94 +.16 +11.1 Frdm 2020 16.43 +.04 +6.8 Frdm 2025 14.34 +.04 +7.5 Frdm 2030 18.01 +.06 +9.0 GNMA 11.11 -.03 -.7 GroCo 19.19 -.29 +27.5 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.96 percent on Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.00 1.98 +0.02 1.10 6-month T-bill 2.17 2.18 -0.01 1.13 52-wk T-bill 2.40 2.40 ... 1.22 2-year T-note 2.69 2.68 +0.01 1.36 5-year T-note 2.84 2.86 -0.02 1.86 7-year T-note 2.92 2.94 -0.02 2.12 10-year T-note 2.96 2.97 -0.01 2.32 30-year T-bond 3.08 3.10 -0.02 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.04 2.03 +0.01 1.60 Barclays USAggregate 3.37 3.34 +0.03 2.51 Barclays US Corp 4.02 4.00 +0.02 3.11 Barclays US High Yield 6.34 6.37 -0.03 5.41 Moodys AAA Corp Idx 3.92 3.90 +0.02 3.68 10-Yr. TIPS .87 .89 -0.02 .50Commodities U.S. crude oil prices fell 1.3 percent and natural gas prices rose 1.5 percent. Gold fell and silver prices were little changed.Crude Oil (bbl) 68.69 69.61 -1.32 +13.7 Ethanol (gal) 1.44 1.45 -0.55 +8.1 Heating Oil (gal) 2.16 2.18 -1.00 +3.8 Natural Gas (mm btu) 2.81 2.78 +0.97 -4.9 Unleaded Gas (gal) 2.16 2.16 -0.02 +20.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1222.60 1225.30 -0.22 -6.4 Silver (oz) 15.48 15.44 +0.27 -9.3 Platinum (oz) 827.90 832.40 -0.54 -11.4 Copper (lb) 2.79 2.80 -0.64 -14.9 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.09 1.08 +0.62 -11.7 Coffee (lb) 1.14 1.13 +0.66 -10.0 Corn (bu) 3.62 3.62 +0.14 +3.2 Cotton (lb) 0.88 0.88 +0.12 +12.4 Lumber (1,000 bd ft) 463.30 478.30 -3.14 +3.4 Orange Juice (lb) 1.64 1.64 -0.06 +20.4 Soybeans (bu) 8.71 8.61 +1.07 -8.5 Wheat (bu) 5.31 5.37 -1.12 +24.2 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3113 +.0002 +.02% 1.3070 Canadian Dollar 1.3067 -.0002 -.02% 1.2555 USD per Euro 1.1656 +.0011 +.09% 1.1681 Japanese Yen 111.00 -.23 -.21% 111.09 Mexican Peso 18.6237 -.0156 -.08% 17.7332 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.6557 +.0099 +.27% 3.5549 Norwegian Krone 8.1934 +.0034 +.04% 7.9491 South African Rand 13.2164 -.0062 -.05% 13.0289 Swedish Krona 8.8355 +.0249 +.28% 8.2103 Swiss Franc .9942 -.0006 -.06% .9642 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3505 -.0051 -.38% 1.2550 Chinese Yuan 6.8127 +.0222 +.33% 6.7376 Hong Kong Dollar 7.8478 -.0006 -.01% 7.8095 Indian Rupee 68.681 -.029 -.04% 64.165 Singapore Dollar 1.3621 -.0016 -.12% 1.3590 South Korean Won 1118.28 -5.54 -.50% 1117.35 Taiwan Dollar 30.58 -.02 -.07% 30.22 ASIA/PACIFICForeign Exchange The dollar fell against the euro, Japanese yen and British pound. The dollar also weakened versus the Canadian dollar and Mexican peso. LAST6 MO AGO 1 YR AGO GroCo 204.99 -3.17 +26.4 GroCoK 205.06 -3.16 +26.6 Independence 40.96 +.11 +20.3 IntlDiscv 45.23 +.45 +6.5 IntlGr 16.50 +.06 +9.2 IntlIdxPremium 43.16 +.49 +6.6 IntlRlEstt 11.81 +.08 +9.3 IntlVal 10.53 +.17 +3.7 InvmGradeBd 10.93 -.03 -.1 InvmGradeBd 7.69 -.02 -.6 JapanSmlrCo 18.65 +.53 +12.4 LatinAmerica 23.13 +.43 -.3 LowPrStk 55.69 +.14 +18.6 LvrgdCoStk 34.62 -.45 +11.5 Magellan 109.59 +.39 +21.3 MegaCapStock 18.34 +.32 +14.1 MidCapValue 24.66 +.08 +6.8 NYMuniInc 12.92 -.04 +.4 NewMillennium 42.52 +.18 +17.3 Nordic 55.20 +.42 +9.7 OTCPortfolio 12.70 -.17 +25.5 Overseas 51.05 +.52 +7.4 Puritan 24.57 -.01 +13.1 SCGrth 28.79 -.57 +29.7 TaxFreeBond 11.31 -.04 +1.4 TotalBond 10.36 -.01 -.1 TtlMktIdxF 81.23 +.18 +16.2 TtlMktIdxPrm 81.22 +.18 +16.2 USBdIdxInsPrm 11.22 -.03 -.9 ValDiscv 29.16 +.36 +6.1Fidelity AdvisorLargeCapA m 34.96 +.48 +14.3 LimitedTermBdA m 11.25 ... -.6 NewInsI 34.85 -.20 +21.0 StgInc 12.22 ... NAFidelity SelectBiotechnology 231.90 -10.26 +13.1 Energy 48.25 +1.08 +22.4 Gold 18.47 -.39 -9.9 HealthCare 253.74 -2.63 +19.2 HealthCareSvcs 97.05 +1.00 +22.9 Leisure 157.18 -1.96 +10.5 Materials 84.09 +1.28 +8.2 MedTech&Devcs 51.23 -.33 +23.5 NaturalGas 25.83 +.31 +12.4 NaturalRes 31.42 +.37 +18.4 Pharmaceuticals 20.23 +.34 +8.9 Semicon 11.39 -.07 +27.7 Wireless 10.14 +.09 +7.1First EagleGlbA m 59.14 +.49 +4.8First InvestorsGlbA m 8.77 +.11 +10.6 TtlRetA m 20.03 +.13 +5.2FirsthandTechOpps 12.03 -.36 +40.0Franklin TempletonCATxFrIncA m 7.30 -.02 +.8 EqIncA m 25.71 +.30 +11.4 FdrTFIncA m 11.71 -.02 +.8 FloridaTFIncA m 10.45 -.02 +.4 GlbBdAdv 11.78 +.13 +.9 GlbBdC m 11.86 +.13 +.2 Gr,IncA m 27.38 +.30 +4.4 GrA m 102.76 -.01 +18.6 GrOppsA m 41.83 -.52 +22.5 IncA m 2.34 +.02 +3.9 IncAdv 2.32 +.02 +4.1 IncC m 2.37 +.02 +3.3 RisingDivsA m 63.68 +.75 +15.4 TtlRetA m 9.46 -.01 -1.0 UtlsC m 18.58 +.11 +1.3GERSPUSEq 56.62 +.45 +14.8GabelliAsstAAA m 61.16 +.32 +11.3 EqIncAAA x 23.25 +.05 +8.1 Val25A m 16.00 +.01 +4.0GlenmedeSmCpEqAdv 31.73 -.75 +14.4Goldman SachsShrtDurGovtA m 9.73 -.02 -.5HarborCptlApprecInstl 79.03 -.68 +25.9 IntlInstl 67.51 +.48 +3.4Harding LoevnerIntlEqInstl d 23.48 +.21 +10.7HeartlandValPlusInv m 35.85 -.65 +20.3HennessyCrnrstnGrInv b 23.85 -.45 +10.6 GasUtilityInv b 29.25 +.08 -1.0HodgesRetail m 49.81 -1.59 +12.2INVESCODivIncInv b 23.94 +.30 +2.3 EngyA m 26.47 +.04 +16.0 EngyInv b 26.35 +.04 +16.0 EuropeanGrA m 39.72 +.24 +3.7 GrAllcA m 16.31 +.04 +7.6 QualIncA m 11.52 -.04 -1.1 SmCpEqA m 16.20 -.26 +11.6 TechInv b 51.39 -.76 +21.9IvyAsstStratB m 23.24 +.22 +10.9JPMorganCoreBondR6 x 11.24 -.05 -.4 InvCnsrvGrA m 12.75 +.02 +3.8 MCapValL 41.09 ... +7.2Janus HendersonBalancedC m 34.23 +.16 +12.7 ContrarianT 21.15 +.14 +15.8 EnterpriseT 129.98 -.01 +21.0 FlexibleBondS b 10.02 -.01 -1.2 GlobalLifeSciT 61.77 -.34 +14.4 GlobalValueT 15.24 +.19 +6.4 High-YieldT 8.22 +.02 +1.5 MidCapValueL 17.49 +.07 +8.4 MidCapValueT 17.08 +.06 +8.2 OverseasT 33.23 +.28 +8.0 ResearchT 51.04 -.14 +18.3 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.09 -.09 +10.1 VentureT 86.53 -1.55 +23.1John HancockBdI 15.37 -.01 -.1 DiscpValI 22.35 +.39 +13.1 DiscpValMCI 23.70 +.20 +9.0 MltMgLsBlA b 15.37 +.03 +6.6 MltmgrLsGr1 b 16.51 +.03 +8.8Litman GregoryMtrsIntlInstl 17.62 +.06 +3.0Lord AbbettShrtDurIncF b 4.17 -.01 +1.0MFSMAInvsTrustB m 32.95 +.37 +14.3 ValI 40.77 +.68 +8.5MainStayMacKHYCorpBdA m 5.63 +.01 +2.6Mairs & PowerGrInv 124.70 +2.63 +11.6Manning & NapierPrBlndCnsrvTrmS 13.67 ... +2.8 PrBlndMaxTrmS 21.98 -.07 +12.5Marsico21stCentury 31.39 -.32 +22.1 FlexCptl b 15.33 -.24 +14.8MatthewsAsianGrIncInv 16.38 +.18 -1.5MeridianGrLegacy d 45.50 -.85 +20.3Metropolitan WestTtlRetBdI 10.36 -.02 -.4 TtlRetBdM b 10.36 -.03 -.7 TtlRetBdPlan 9.75 -.02 -.3Midas FundsMidas m 1.10 -.03 -9.1 MidasMagic m 19.91 +.17 +19.1NeedhamGrRetail b 45.40 -.49 +5.3Neuberger BermanSmCpGrInv 41.83 -1.27 +28.8NicholasNicholas 64.90 -.25 +13.1NuveenNYMnBdI 10.82 -.03 +1.3Oak AssociatesEmergTech 5.86 -.07 +26.0 LiveOakHlthSci 20.10 -.02 +3.8 PinOakEq 70.72 +.69 +15.6 RedOakTechSel 27.80 -.24 +26.5OakmarkEqAndIncInv 32.55 +.23 +7.7 GlbInv 33.46 +.52 +10.7 IntlInv 27.03 +.40 +1.1 Inv 87.59 +.11 +13.7 SelInv 46.87 +.13 +5.1Old WestburyLgCpStrats 15.11 +.06 +10.4OppenheimerDevMktsY 42.83 +.41 +8.0 GlbStrIncA m 3.78 +.02 -.3 IntlGrY 43.41 +.19 +6.6PGIM InvestmentsJenUtlA m 14.15 +.04 +3.2 JennisonBldA m 22.69 -.15 +17.0 QMAIntlEqC m 7.40 +.12 +3.4 QMASmCpValZ 20.80 -.33 +10.3 TtlRetBdZ 14.06 -.03 +.2PIMCOAlAstInstl 11.84 +.11 +3.1 IncA m 12.01 +.01 +1.9 IncI2 12.01 +.01 +2.2 IncInstl 12.01 +.01 +2.3 ShrtTrmIns 9.88 +.01 +2.4 TtlRetIns 9.96 -.02 -.3PRIMECAP OdysseyAgrsGr 49.65 -.80 +26.8 Gr 41.56 -.11 +27.1PaxBalIndvInv b 22.96 +.15 +8.4PioneerA m 30.51 +.21 +16.1PrincipalDiversIntlIns 13.76 +.12 +5.8 SAMgCnsGA m 18.75 +.12 +10.4PutnamGlbUtlsB m 13.60 +.01 +4.4 IntlGrB m 21.04 +.12 +11.0 SmCpValA m 14.09 -.16 +9.4ReynoldsBlueChipGr b 64.74 -.63 +23.5RoyceSmCpValSvc m 11.06 -.12 +21.2RydexElectronicsInv 139.73 -.48 +17.9 HCH b 27.74 -.05 +14.3 NASDAQ100Inv 38.69 -.29 +23.0SchwabHC 26.27 +.31 +12.3 SP500Idx 43.88 +.27 +16.1State FarmGr 80.47 +1.37 +10.9Sterling CapitalStrtonSmCpVlIns 88.37 -.66 +12.0T. Rowe PriceBCGr 111.56 -.73 +26.2 Bal 24.76 +.08 +8.3 Comm&TeInv 106.69 -.79 +16.0 CorpInc 9.16 -.01 -1.8 CptlAprc 29.74 +.05 +10.2 EMStk d 43.46 +.21 +7.9 EqIdx500 d 75.69 +.46 +15.9 EqInc 33.80 +.45 +10.7 FinclSvcs 29.51 +.08 +14.1 GNMA 8.95 -.02 -.6 GlbTech 18.14 +.02 +17.0 GrStk 70.93 -.62 +21.7 HlthSci 78.64 -1.20 +17.9 InsLgCpGr 42.89 -.17 +27.5 IntlEqIdx d 14.35 +.16 +6.0 IntlStk d 18.71 +.17 +5.4 IntlValEq d 14.70 +.24 +1.0 MdCpGr 95.04 +.30 +16.8 MdCpVal 31.75 +.07 +10.7 NJTFBd 11.89 -.02 +1.9 NewAmericaGr 55.10 -.38 +24.5 NewAsia d 18.93 +.09 +6.2 NewHorizons 61.87 -1.11 +28.2 NewInc 9.18 -.01 -.6 RlEstt d 27.62 -.22 -.3 Rtr2020 23.02 +.06 +7.0 Rtr2025 18.04 +.05 +7.9 Rtr2030 26.70 +.08 +8.8 Rtr2035 19.60 +.06 +9.5 Rtr2040 28.22 +.08 +10.1 RtrBal 15.48 +.03 +4.8 SciandTech 51.65 +.05 +25.4 SpectrumGr 25.59 +.10 +12.8 SpectrumInc 12.37 +.01 +.9 SummitMnIncInv 11.74 -.03 +1.6 TFShrtInterm 5.54 ... -.1 TxEfficientEq d 32.55 -.30 +22.7 Val 37.56 +.46 +8.5TIAA-CREFEqIdxIns 20.96 +.04 +16.1 IntlEqIdxIns 20.19 +.21 +6.6Third AvenueValIns d 49.67 +.30 +4.1ThompsonBd 11.45 +.01 +2.8 LgCp 69.03 +.74 +12.1ThornburgInvmIncBldrA m 21.83 +.35 +7.1ThriventIncA m 8.88 +.01 -.7TocquevilleGold m 32.92 -.75 -10.3TouchstoneLargeCpFocA m 45.58 +.15 +17.8TransamericaAsAlGrC m 15.04 +.10 +8.1 AsAlModC m 12.09 +.04 +3.7U.S. Global InvestorGlbRes b 5.69 +.09 +4.0 GoldPrcMtls b 7.47 -.09 +4.5USAACrnrstnMod 14.87 +.04 +4.5 GrInc 26.21 +.15 +13.4 GvtSec 9.50 -.02 -1.2 HiInc x 8.00 -.01 +2.6 PrcMtlsMnral 12.45 -.10 -2.8 SciTech 29.62 -.32 +18.4 TELngTrm 13.17 -.04 +2.0 TrgtRet2040 14.41 +.08 +7.8 TrgtRet2050 14.63 +.08 +8.3 WldGr 33.03 +.48 +8.4Value LinePremGr b 36.50 -.02 +18.2Vanguard500IdxAdmrl 260.52 +1.59 +16.1 500IdxInv 260.50 +1.58 +15.9 BalIdxAdmrl 35.54 +.02 +9.3 CAITTxExAdm 11.62 -.02 +1.0 CnvrtSecInv 13.77 -.10 +6.2 CptlOppAdmrl 169.80 +.85 +22.2 CptlOppInv 73.48 +.36 +22.2 DevMIdxAdmrl 14.11 +.16 +6.7 DevMIdxIns 14.12 +.15 +6.6 DivGrInv 27.63 +.22 +14.5 EMStkIdxInAdm 36.26 +.66 +4.4 EqIncAdmrl 78.98 +1.17 +12.2 ExplorerAdmrl 101.26 -1.73 +24.9 ExtMktIdxAdmrl 90.75 -1.43 +16.8 ExtMktIdxIns 90.74 -1.44 +16.8 FAWexUSIIns 104.86 +1.30 +6.2 FAWexUSIdxInv 21.00 +.26 +6.1 GNMAAdmrl 10.19 -.03 -.4 GlbEqInv 32.53 +.16 +12.8 GrIdxAdmrl 79.51 -.42 +19.4 GrIdxIns 79.51 -.42 +19.4 GrandIncInv 50.12 +.30 +16.8 HCAdmrl 90.37 +1.12 +8.5 HYCorpAdmrl 5.73 +.01 +.9 HYTEAdmrl 11.24 -.03 +3.0 InTrBdIdxAdmrl 10.93 -.03 -1.9 InTrInGdAdm 9.39 -.02 -1.3 InTrTEAdmrl 13.90 -.03 +.7 InPrtScAdmrl 25.18 -.08 +.9 InsIdxIns 257.17 +1.57 +16.1 InsIdxInsPlus 257.19 +1.57 +16.1 InsTrgRt2020Ins 22.90 +.05 +6.8 InsTtlSMIInPls 62.82 +.14 +16.3 IntlGrAdmrl 101.59 -.45 +16.7 IntlValInv 39.32 +.50 +7.1 LTInGrdAdm 9.78 ... -.8 LTTEAdmrl 11.41 -.03 +1.7 LfStrGrInv 34.25 +.15 +9.7 LfStrModGrInv 27.38 +.08 +7.3 LgCpIdxInv 52.27 +.28 +16.0 LtdTrmTEAdmrl 10.86 -.01 +.5 MCpGrIdxInv 54.19 -.55 +15.6 MdCpIdxAdmrl 200.16 -.46 +12.8 MdCpIdxIns 44.22 -.10 +12.9 MdCpIdxInsPlus 218.07 -.50 +12.9 MorganGrAdmrl 101.72 -.72 +22.3 MorganGrInv 32.79 -.23 +22.2 PrmCpAdmrl 148.31 +1.60 +24.1 PrmCpCorInv 28.87 +.33 +18.9 RlEstIdxAdmrl 114.14 -.75 -.2 SCpValIdxAdm 59.37 -.42 +13.0 SCpValIdxI 33.18 -.24 +13.0 STBdIdxAdmrl 10.23 -.01 -.6 STInvmGrdAdmrl 10.45 -.01 ... STInvmGrdIns 10.45 -.01 ... STTEAdmrl 15.74 ... +.9 SeledValInv 30.26 -.16 +6.0 SmCpIdxAdmrl 75.80 -1.14 +16.5 SmCpIdxIns 75.80 -1.14 +16.5 StarInv 27.43 +.07 +9.5 StrEqInv 36.00 -.45 +13.3 TrgtRtr2015Inv 15.51 +.02 +5.3 TrgtRtr2020Inv 31.90 +.08 +6.8 TrgtRtr2025Inv 18.86 +.06 +7.7 TrgtRtr2030Inv 34.40 +.12 +8.6 TrgtRtr2035Inv 21.23 +.09 +9.6 TrgtRtr2040Inv 36.82 +.18 +10.5 TrgtRtr2045Inv 23.20 +.13 +10.9 TrgtRtr2050Inv 37.33 +.20 +10.9 TrgtRtrIncInv 13.53 +.01 +3.8 TtBMIdxAdmrl 10.40 -.03 -.9 TtBMIdxIns 10.40 -.03 -.9 TtBMIdxInsPlus 10.40 -.03 -.9 TtInBIdxAdmrl 21.87 -.05 +2.9 TtInBIdxIns 32.81 -.07 +2.9 TtInBIdxInv 10.94 -.02 +2.9 TtInSIdxAdmrl 29.74 +.37 +6.3 TtInSIdxIns 118.91 +1.48 +6.3 TtInSIdxInsPlus 118.93 +1.48 +6.3 TtInSIdxInv 17.78 +.22 +6.2 TtlSMIdxAdmrl 70.66 +.16 +16.3 TtlSMIdxIns 70.67 +.15 +16.3 TtlSMIdxInv 70.63 +.15 +16.1 ValIdxAdmrl 42.24 +.64 +13.3 WlngtnAdmrl 72.97 +.64 +9.3 WlngtnInv 42.25 +.37 +9.2 WlslyIncAdmrl 64.09 +.41 +4.1 WlslyIncInv 26.46 +.17 +4.1 WndsrAdmrl 80.33 +.97 +10.4 WndsrIIAdmrl 68.66 +1.00 +11.1 WndsrIIInv 38.70 +.57 +11.0VictorySpecValA m 27.66 -.05 +14.1WasatchGlbValInv d 9.01 +.09 +7.8Wells FargoTarget2010Adm 10.89 ... +2.6Western AssetCorPlusBdI 11.34 ... -.6 WAMngdMuniA 16.02 -.05 +1.6Wintergreen FundInv m 12.98 +.28 -2.6 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NATIONAL NEWS/STOCKSREDDING, Calif. „ An explosive wild“re that roared with little warning into a Northern California city claimed a second life and thousands more people abandoned their homes, some of them slipping out just ahead of the walls of ”ame, authorities said Friday. In all, an estimated 37,000 people have ”ed from the so-called Carr Fire, which began Monday and tripled in size overnight Thursday amid scorching temperatures, low humidity and high winds. Fire of“cials warned that the blaze would probably burn deeper into urban areas before there was any hope of containing it. A day earlier, the ”ames turned the sky orange while sweeping through the historic Gold Rush town of Shasta and nearby Keswick, then jumping the Sacramento River into Redding, a city of about 92,000 people and the largest in the region. Steve Hobson was one of the last to leave Lake Redding Drive. A former urban and wild land “re“ghter three decades ago, he planned to stay behind to save his house. But the heat burned his skin, and the smoke made it hard to breathe. He could feel the “re sucking the air from around him, whipping up swirling embers in a “re tornado,Ž he said. Police pounded on doors telling everyone to leave. The ”ames on the distant hillside looked like solar ”ares on the sun, he said. When it came time to ”ee, he had to punch through walls of burning embers on both sides of the street. A tree fell right in front of him. I didnt know if Id make it so I just got in the middle of the street, went down the middle of the street through the embers and the smoke and made it past,Ž Hobson said. His perimeter fence burned along with a backyard shed and everything inside it „ Christmas ornaments, china and old televisions. But his house made it through the harrowing night. At least 65 structures have been destroyed, and 5,000 other buildings were threatened, “re of“cials said. The “re is taking down everything in its path,Ž said Scott McLean, a CalFire spokesman for the crews battling the blaze. A “re“ghter with the Redding Fire Department was killed in Shasta County. Another “re“ghter hired to try to contain the ”ames with a bulldozer was killed Thursday, authorities said. Some Redding residents who had not been under evacuation orders were caught off guard and had to ”ee with little notice. When it hit, people were really scrambling,Ž McLean said. There was not much of a warning.Ž The blaze, which was apparently sparked by a mechanical issue involving a vehicle, was so fearsome that “re crews in Redding for a time abandoned any hope of containing the ”ames and instead focused on saving lives. Were not “ghting a “re. Were trying to move people out of the path of it because it is now deadly, and it is now moving at speeds and in ways we have not seen before in this area,Ž said Jonathan Cox, battalion chief with CalFire.California wildfire claims 2nd life; thousands more evacuateBy JONATHAN J. COOPER and AMANDA LEE MYERSASSOCIATED PRESS AP PHOTOThe Carr Fire tears through Shasta, California, on Thursday. Technology companies led a slide in U.S. stocks Friday, adding to the markets losses from another tech-driven selloff a day earlier. Twitter plunged more than 20 percent, its second-biggest loss since going public in 2013, after the social media network said its monthly users declined in the second quarter. While technology stocks made up much of the markets drop, smaller-company stocks fell more than the rest of the market. The losses outweighed gains in banks and phone companies. Even so, the S&P 500, the markets benchmark index, had its fourth weekly gain in a row. The week ended largely as it began, with investors focused on a cavalcade of company earnings reports, most of which have topped Wall Streets forecasts. The S&P 500 index fell 18.62 points, or 0.7 percent, to 2,818.82. The Dow Jones Industrial Average slid 76.01 points, or 0.3 percent, to 25,451.06. The Nasdaq composite index, which is heavily weighted with technology companies, lost 114.77 points, or 1.5 percent, to 7,737.42. The Russell 2000 index of smaller-company stocks gave up 32.02 points, or 1.9 percent, to 1,663.34.Tech stocks lead market lower again as Twitter takes a diveBy ALEX VEIGAAP BUSINESS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONDisney and Fox shareholders approve blockbuster deal(LOS ANGELES TIMES) „ Walt Disney Co. and 21st Century Fox Inc. shareholders on Friday overwhelmingly approved Disneys proposed $71.3-billion takeover of much of Rupert Murdochs 21st Century Fox „ a milestone in a merger that is expected to dramatically reshape the entertainment industry. The deals contours began to form nearly a year ago over wine between Disney Chief Executive Bob Iger and Murdoch at the elder moguls Moraga vineyard above Bel-Air. Fridays vote was more of“cial: The two companies held separate shareholder meetings concurrently in the same Hilton hotel a couple of blocks from Foxs headquarters in mid-town Manhattan. Neither Murdoch nor Iger were in attendance. The meetings, which took just 12 minutes, were conducted by the companys general counsels and other members of senior staff.Judge wants to hear from Zuckerberg on shareholder suit feesDOVER, Del. (AP) „ A Delaware judge says he wants to hear from Facebook founder Mark Zuckerberg before ruling on attorney fees in a shareholder suit challenging a proposed stock reclassi“cation. On the eve of Zuckerbergs scheduled testimony last year, Facebook withdrew the proposal, which would have let him keep control of the social media company even while selling shares to fund his philanthropy. Shareholder attorneys who argued that the move would give an unfair economic advantage to Zuckerberg are now seeking $129 million in legal fees, an amount Facebook considers excessive. The judge Thursday called on Zuckerberg to appear later this year to testify about his philanthropic plans and why the reclassi“cation proposal was withdrawn. That information would be used by the judge in considering the reasonableness of the fee request.Trump to award Medal of Honor to late Air Force sergeantWASHINGTON (AP) „ President Donald Trump will award the Medal of Honor to an Air Force sergeant credited with saving the lives of service members on a mountain in Afghanistan in 2002. Trump will present the award posthumously to the family of Technical Sergeant John A. Chapman, a native of Windsor Locks, Connecticut. Chapmans helicopter came under heavy “re and crash landed in a valley. Chapman and other team members returned to the snowcapped mountain to rescue a stranded service member. The White House says Chapman charged into enemy “re through harrowing conditions,Ž seized a bunker and killed its occupants. In an ensuing “re“ght, he was severely wounded but continued to “ght until he was killed. The award is given to those who risk their lives and go above and beyond the call of duty.

PAGE 45

Page 4 www.yoursun.com The Sun / Saturday, July 28, 2018 57 .86 38.18 Hallibrtn .72 cc 41.80 -3.40 -14.5 25.73 16.38 Hanesbds s .60 11 21.79 -.38 +4.2 126.52 87 .91 HanoverIns 2.16 68 124.59 +.58 +15.3 56.50 39.34 HarleyD 1.48 14 44.38 +2.76 -12.8 4.60 2.80 Harmonic ... dd 4.50 +.05 +7 .1 170.54 111.72 HarrisCorp 2.28 27 153.88 +2.98 +8.6 26.75 15.05 Harsco .20m 63 24.40 +.95 +30.8 59.20 49.67 HartfdFn 1.20f 18 51.97 -.37 -7 .7 38.72 31.72 HawaiiEl 1.24 24 34.63 -.49 -4.2 56.20 35.04 HlthCSvc .78f ... 40.07 +.62 -24.0 5.58 3.20 HeclaM .01e dd 3.15 -.07 -20.7 22.57 16.60 Hersha rs 1.12 15 21.22 -1.11 +22.0 115.82 89.10 Hershey 2.89f 21 96.99 +5.07 -14.6 27 .27 12.70 HertzGl ... ... 13.96 -.13 -36.8 71.14 37 .25 Hess 1.00 dd 63.61 -.43 +34.0 19.48 12.82 HP Ent n .45e 12 15.59 +.12 +8.6 15.80 7 .25 Hi-Crush 1.67e 17 15.25 +4.40 +42.5 28.32 21.47 HilltopH .28 11 21.10 -1.00 -16.7 13.95 5.97 HimaxTch .10e 49 7 .15 -.42 -31.4 83.28 27 .04 HollyFront 1.32 18 74.07 +3.05 +44.6 207 .61 144.25 HomeDp 4.12 26 197 .14 -5.31 +4.0 37 .29 27 .36 Honda .84e ... 30.33 +1.14 -11.0 165.13 134.50 HonwllIntl 2.98 74 159.34 +6.21 +3.9 38.00 29.75 Hormel s .75 22 36.65 -.60 +0.7 31.27 23.83 HospPT 2.12 11 27 .74 -.66 -7 .1 22.47 17 .26 HostHotls 1.00a 17 20.81 -.47 +4.8 30.93 23.64 HuanPwr 2.45e ... 30.33 -.07 +21.3 149.03 100.55 Hubbell 3.08 22 121.93 +6.68 -9.9 321.27 229.84 Humana 2.00f 27 315.10 -2.71 +27 .0 16.60 12.14 HuntBncsh .56f 17 15.51 +.41 +6.5 276.69 201.10 HuntgtnIng 2.88 22 231.73 +4.40 -1.7 11.26 7 .61 ICICI Bk .16e ... 8.72 +.83 -10.4 252.49 146.09 IdexxLab s ... 72 241.27 -6.87 +54.3 20.58 14.14 ING .14e ... 15.22 +.62 -17 .6 46.23 15.30 IQIYI n ... ... 32.15 -1.12 +106.8 13.11 11.65 iShGold ... q 11.73 -.08 -6.2 47 .85 30.98 iShBrazil .67e q 36.73 +1.08 -9.2 35.87 29.32 iShGerm .60e q 31.25 +.48 -5.4 57 .82 43.55 iShMexico .78e q 51.87 +1.39 +5.2 17 .14 14.35 iShSilver ... q 14.57 -.02 -8.9 102.32 90.47 iShSelDiv 3.03e q 99.03 +.64 +0.5 54.00 41.23 iShChinaLC .87e q 43.43 +1.04 -5.9 52.08 42.15 iShEMkts .59e q 44.69 +.73 -5.2 121.85 113.72 iShiBoxIG 3.87 q 115.56 +.31 -4.9 129.57 116.09 iSh20 yrT 3.05 q 119.46 -1.30 -5.8 75.27 65.86 iS Eafe 1.66e q 68.80 +.73 -2.1 89.04 84.07 iShiBxHYB 5.09 q 85.91 +.29 -1.5 120.06 100.22 iShNsdBio s ... q 115.41 -2.85 +8.1 38.21 32.16 iShIndia bt .24e q 35.17 +1.07 -2.5 170.20 134.12 iShR2K 1.77e q 165.26 -3.22 +8.4 94.20 82.16 iShCorHiDv 2.90e q 87 .40 +1.66 -3.0 39.28 36.52 iShUSPfd 2.13a q 37 .60 -.14 -1.2 83.27 71.27 iShREst 2.76e q 79.77 -.50 -1.5 46.56 33.10 iShHmCnst .09e q 37 .64 -1.68 -13.9 70.84 61.63 iShCorEafe 1.56e q 64.98 +.71 -1.7 100.04 79.59 Idacorp 2.36 23 94.17 +.89 +3.1 179.07 134.66 ITW 3.12 25 140.21 -6.65 -16.0 27 .10 18.50 IndBkMI .60 19 25.00 -.70 +11.9 12.39 6.10 Infinera ... dd 8.41 -.56 +32.9 20.68 13.88 Infosys .40e 18 20.34 +.33 +25.4 98.81 79.63 IngerRd 2.12f 23 97 .72 +5.92 +9.6 146.28 95.01 Ingredion 2.40 13 99.33 +2.49 -28.9 57 .60 34.38 Intel 1.20 18 47 .68 -4.23 +3.3 135.59 51.05 InterceptP ... dd 88.95 -4.85 +52.3 171.13 137 .45 IBM 6.28f 11 145.15 -1.20 -5.4 31.00 18.81 IntlGmeT n .80 ... 24.91 +.07 -6.0 66.94 50.00 IntPap 1.90 17 52.02 -.82 -10.2 26.01 18.30 Interpublic .84 15 22.42 +.94 +11.2 4.56 1.46 Intersectns ... dd 1.71 -.06 -24.3 539.30 307 .00 IntSurg s ... 76 519.21 +2.43 +42.3 38.43 25.19 Invesco 1.16 11 25.97 +.51 -28.9 65.51 39.07 IonisPhm ... cc 45.04 -1.46 -10.5 41.52 30.78 IronMtn 2.20 30 34.46 -.49 -8.7 64.71 53.98 iShJapan rs ... q 59.43 +1.24 -0.8 39.36 35.01 iSTaiwn rs ... q 37 .69 +.42 +4.1 62.70 51.05 iShCorEM .95e q 54.00 +.84 -5.1 16.98 9.92 ItauUnibH .32e ... 12.42 +.22 -4.4J-K-L 50.68 34.76 JD.com ... 19 36.21 +.70 -12.6 119.33 88.08 JPMorgCh 2.24f 15 116.03 +4.75 +8.5 72.18 49.31 JacobsEng .60 26 67 .26 +1.17 +2.0 3.80 1.95 JkksPac ... dd 2.35 -.05 ... 23.55 17 .10 JetBlue ... 12 18.05 -1.79 -19.2 148.32 118.62 JohnJn 3.60f 18 131.55 +5.70 -5.8 44.37 32.89 JohnContl n 1.04e 25 36.06 -.08 -5.4 30.29 23.61 JnprNtwk .72 14 26.18 -1.79 -8.1 25.10 17 .96 KKR 1.31e 11 24.85 ... +18.0 123.96 87 .93 KLA Tnc 3.00f 15 107 .57 +.65 +2.4 116.92 99.47 KC Southn 1.44f 21 116.85 +5.80 +11.1 72.26 56.40 Kellogg 2.24f 17 71.40 +1.20 +5.0 8.07 3.30 KeryxBio ... dd 3.86 -.47 -17 .0 22.40 16.28 Keycorp .48f 14 21.27 +.75 +5.5 62.41 39.21 Keysight ... 44 59.16 -1.43 +42.2 125.39 97 .10 KimbClk 4.00 21 108.04 +3.36 -10.5 20.70 14.69 KindMorg .80 23 17 .90 +.21 -0.9 4.91 3.48 Kinross g ... 28 3.59 -.10 -16.9 51.94 29.00 KnSwftT rs .24 20 32.09 -5.89 -26.6 90.38 54.11 KraftHnz n 2.50 17 60.26 -.43 -22.5 13.93 8.90 KratosDef ... dd 12.93 -.31 +22.1 31.45 19.69 Kroger s .56f 11 28.70 +.56 +4.6 28.71 18.22 Kulicke .12p 57 26.89 -.52 +10.5 63.10 30.42 L Brands 2.40 9 30.77 -.93 -48.9 218.71 172.59 L-3 Tch 3.20 21 211.93 +8.37 +7 .1 51.91 34.46 LTC Prp 2.28f 18 41.22 -.48 -5.4 71.32 42.90 LambWst n .77 26 69.80 -.62 +23.6 118.60 80.00 Landstar .66f 24 108.05 -2.95 +3.8 81.45 59.16 LVSands 3.00 20 71.53 -2.32 +2.9 36.13 24.10 LaSalleH .90m 55 34.41 -.73 +22.6 53.96 39.57 LeggPlat 1.52f 21 44.09 -1.96 -7 .6 72.17 48.71 LennarA .16 14 52.11 -2.57 -17 .6 6.82 5.53 LbtyASE .72e q 6.59 +.06 +4.6 45.40 37 .77 LibtProp 1.60 15 41.99 -1.50 -2.4 101.34 81.48 LincElec 1.56 25 92.32 +.04 +0.8 363.00 286.17 LockhdM 8.00 39 324.09 +1.54 +0.9 108.98 70.76 Lowes 1.92f 22 98.00 -2.18 +5.4M-N-0 197 .37 141.12 M&T Bk 3.20f 18 175.60 +2.60 +2.7 10.97 6.04 MBIA ... dd 9.50 -.04 +29.8 35.18 26.45 MDC 1.20 10 28.93 -2.91 -9.3 29.62 24.29 MDU Res .79 24 28.48 -.74 +6.0 16.21 9.97 MGIC Inv ... 8 12.41 ... -12.0 38.41 27 .88 MGM Rsts .48 9 30.72 -.48 -8.0 10.97 9.25 MVC Cap .60 q 9.46 -.17 -10.4 76.93 36.20 Macquarie 5.24e 8 45.43 +.42 -29.2 41.33 17 .41 Macys 1.51 12 39.48 +.83 +56.7 67 .47 45.37 Magna g s 1.32f 11 59.87 +.99 +5.6 22.16 17 .73 Manulife g .44 ... 18.33 +.36 -12.1 22.74 10.55 MarathnO .20 dd 20.83 +.35 +23.0 83.33 49.30 MarathPt s 1.84 12 80.99 +8.47 +22.7 149.21 96.90 MAR 1.32 33 128.55 -4.50 -5.3 19.85 12.70 MartinMid 2.00 21 13.15 -.65 -6.1 25.18 14.87 MarvellTch .24 20 21.67 -.19 +0.9 214.28 126.55 MasterCrd 1.00 47 202.94 -3.77 +34.1 21.38 12.21 Mattel .60 cc 15.58 -.39 +1.3 74.94 43.43 MaximIntg 1.84f 25 60.94 -.51 +16.6 11.04 5.75 McClatch rs ... dd 10.06 +.06 +12.7 120.23 92.93 McCorm 2.08 17 117 .74 -.09 +15.5 178.70 146.84 McDnlds 4.04 24 157 .48 -.49 -8.5 178.86 126.50 McKesson 1.56f 10 123.89 -9.01 -20.6 14.52 11.82 MedProp 1.00 16 14.05 -.13 +2.0 6.65 3.35 MedleyCap .40m 5 3.41 -.07 -34.7 90.04 76.41 Medtrnic 2.00f 36 88.66 +.64 +9.8 32.95 19.56 MelcoResE .32e 78 24.26 -.09 -16.5 66.41 52.83 Merck 1.92 24 63.49 +.97 +12.8 61.51 41.41 MercGn 2.50 40 45.27 +.10 -15.3 72.25 47 .30 Meredith 2.18 12 51.00 -.95 -22.8 29.54 16.78 Meritor ... 6 19.32 -1.09 -17 .6 55.91 43.09 MetLife 1.68 10 45.56 +1.80 -9.9 64.66 26.85 MicronT ... 5 53.96 -1.06 +31.2 111.15 71.28 Microsoft 1.68 51 107 .68 +1.41 +25.9 3.25 .90 Microvisn ... dd .93 -.12 -43.0 138.89 98.06 Middleby ... 19 101.81 +.33 -24.6 46.74 33.96 MdsxWatr .90 30 44.49 -.98 +11.5 14.17 10.93 MHowHiInc 1.39 q 12.25 -.03 -1.8 18.25 3.01 MiMedx ... 18 4.15 +.41 -67 .1 8.11 5.49 MitsuUF J ... ... 6.22 +.29 -14.4 94.02 58.75 MolsCoorB 1.64 10 64.28 +1.43 -21.7 54.24 22.49 Momo ... ... 41.88 -3.59 +71.1 46.54 37 .42 Mondelez 1.04f 22 42.90 +.45 +0.2 93.93 72.08 Moog A 1.00 19 74.09 -7 .33 -14.7 59.38 43.84 MorgStan 1.20f 11 51.05 +.78 -2.7 29.95 19.23 Mosaic .10 40 29.78 +1.46 +16.1 125.31 82.86 MotrlaSolu 2.08 23 123.45 +1.77 +36.7 35.98 22.21 MurphO 1.00 dd 32.27 +.62 +3.9 47 .82 29.39 Mylan NV ... 8 36.22 +.69 -14.4 40.78 26.00 NCR Corp ... 25 28.21 -2.57 -17 .0 5.98 .22 NII Hldg n ... dd 5.41 +1.69 +1175.9 20.15 15.55 NRG Yld C 1.24f 25 18.05 +.15 -4.5 125.93 90.25 NXP Semi ... 35 94.97 -8.38 -18.9 8.87 5.32 Nabors .24 dd 6.01 +.10 -12.0 59.92 48.31 NatFuGas 1.70f 16 53.02 -1.20 -3.4 65.60 51.44 NatGrid 2.89e ... 54.50 -1.50 -7 .3 81.60 62.71 NtHlthInv 4.00 17 73.29 -1.63 -2.8 136.65 88.80 NatPresto 1.00a 16 117 .60 -2.30 +18.3 111.36 17 .51 NektarTh ... dd 50.53 +1.80 -15.4 84.77 48.05 Neogen s ... 67 81.02 -1.09 +31.4 423.21 164.23 Netflix s ... cc 355.21 -5.84 +85.0 47 .60 35.55 NJ Rscs s 1.09 15 45.25 -.35 +12.6 19.10 12.74 NewMedia 1.48 32 18.04 -.61 +7 .5 108.40 74.66 NewOriEd .40e 43 89.67 -3.63 -4.6 14.53 10.40 NY CmtyB .68 12 10.71 -.70 -17 .7 6.54 5.35 NYMtgTr .80 9 6.12 -.02 -0.8 53.11 22.60 NewellRub .92f 5 26.03 -.12 -15.8 42.04 33.89 NewmtM .56 28 36.89 -.13 -1.7 A-B-C 13.58 9.86 AES Corp .52 12 13.37 +.34 +23.5 46.19 38.31 AFLAC s 1.04 14 46.31 +3.25 ... 21.94 17 .84 AGNC Inv 2.16 6 19.48 +.26 -3.5 6.88 4.00 AK Steel ... 24 5.25 +.38 -7 .2 39.80 30.13 AT&T Inc 2.00 6 31.08 -.02 -20.1 22.03 14.65 AV Homes ... 6 21.45 -.15 +28.8 65.90 48.05 AbbottLab 1.12 28 65.26 +1.94 +14.4 125.86 69.38 AbbVie 3.84 16 90.56 +1.65 -6.4 29.20 9.03 AberFitc .80 16 23.15 -3.01 +32.8 30.35 16.75 AccelrDiag ... dd 20.40 -1.20 -22.1 6.15 3.60 Accuray ... dd 3.90 -.10 -9.3 81.64 57 .29 ActivsBliz .34f 49 75.36 -4.29 +19.0 86.42 43.10 Adient n 1.10 ... 48.55 +2.12 -38.3 263.83 143.95 AdobeSy ... 59 254.81 -2.73 +45.4 95.00 56.22 AdvEnId ... 16 60.00 +.16 -11.1 18.45 9.04 AMD ... cc 18.94 +2.44 +84.2 39.90 30.15 Aecom ... 10 32.53 -.08 -12.4 76.11 36.71 AeroViron ... cc 72.09 -3.15 +28.4 194.40 149.69 Aetna 2.00 19 189.61 +2.89 +5.1 2.65 .83 AeviGeno ... dd 1.02 +.08 -15.0 75.00 58.22 Agilent .60 77 65.75 +1.90 -1.8 25.30 18.97 Aircastle 1.12 9 20.48 +.19 -12.4 2.91 1.39 AlaskCom ... 52 1.57 -.11 -41.4 144.99 86.75 Albemarle 1.34f 20 93.26 -.64 -27 .1 62.35 35.54 Alcoa Cp ... 22 43.22 +2.90 -19.8 149.34 102.10 Alexion lf ... 50 131.83 -3.33 +10.2 211.70 147 .50 Alibaba ... 56 189.42 +2.17 +9.9 30.25 16.82 AllegTch ... dd 28.16 +1.51 +16.7 181.45 111.54 AllegiantT 2.80 10 124.85 -19.35 -19.3 256.80 142.81 Allergan 2.88 11 178.62 +6.83 +9.2 81.24 66.64 Allete 2.24 23 77 .16 -.36 +3.8 21.90 15.55 AllnceRes 2.06f 5 19.00 -.10 -3.6 30.80 22.55 AlliBern 2.57e 14 30.30 +.40 +21.0 45.52 36.84 AlliantEg s 1.34 21 42.94 +.40 +0.8 45.69 32.93 AllisonTrn .60 15 42.01 +.10 -2.5 105.36 85.59 Allstate 1.84 14 94.64 +1.22 -9.6 153.99 70.76 AlnylamP ... dd 104.51 -1.42 -17 .7 1269.77 903.40 Alphabet C ... 34 1238.50 +53.59 +18.4 1287 .40 918.60 Alphabet A ... 38 1252.89 +55.01 +18.9 10.03 8.39 AlpTotDiv .69 q 8.85 ... -6.5 12.07 9.01 AlpAlerMLP 1.35e q 10.65 +.16 -1.3 82.45 56.84 Altaba ... cc 74.10 +.83 +6.1 31.32 14.60 Altice n ... dd 16.68 -.59 -12.6 74.38 53.91 Altria 2.80f 18 57 .90 +.26 -18.9 1863.84 931.75 Amazon ... cc 1817 .27 +3.57 +55.4 66.23 37 .17 Ambarella ... cc 38.75 -.04 -34.0 7 .43 4.58 Ambev .05e 9 5.28 +.35 -18.3 64.89 51.89 Ameren 1.83 22 61.94 +.60 +5.0 6.50 5.95 AFMulti .50 22 6.40 +.02 +5.8 19.91 14.85 AMovilL .17e 25 16.99 +.26 -0.9 59.08 35.64 AmAirlines .40 7 39.69 +1.81 -23.7 26.24 10.23 AEagleOut .55f 19 24.87 +1.03 +32.3 78.07 62.71 AEP 2.48 17 71.14 +.73 -3.3 103.24 83.33 AmExp 1.40 15 103.85 +3.70 +4.6 61.57 46.87 AmStsWtr 1.02 33 60.33 +.19 +4.2 92.37 76.04 AmWtrWks 1.82 38 88.36 +.81 -3.4 48.37 39.41 Amerigas 3.80 35 43.13 +.03 -6.7 183.90 129.87 Ameriprise 3.60 12 148.75 +9.22 -12.2 106.27 71.90 AmeriBrgn 1.52 10 82.92 -1.78 -9.7 79.32 60.95 Ametek .36 32 76.85 +3.28 +6.0 201.23 163.31 Amgen 5.28 17 192.44 +1.95 +10.7 95.70 74.03 Amphenol .92f 36 93.96 +5.56 +7 .0 151.89 89.58 Andeavor 2.36 43 150.31 +13.37 +31.5 126.50 91.70 ABInBev 3.19e 25 101.75 -2.87 -8.8 12.58 9.95 Annaly 1.20 12 10.58 +.08 -11.0 267 .95 179.40 Anthem 3.00 16 249.48 +.96 +10.9 6.21 4.55 Anworth .60 10 4.97 -.04 -8.6 51.21 33.60 Apache 1.00 28 45.01 +.63 +6.6 6.44 5.18 ApolloInv .60 ... 5.95 +.08 +5.1 195.96 147 .30 Apple Inc 2.92f 22 190.98 -.46 +12.9 62.40 41.94 ApldMatl .80 14 48.30 +1.54 -5.5 103.41 22.54 ApldOptoel ... 14 38.23 -3.55 +1.1 39.55 32.37 AquaAm .88f 27 36.82 +.39 -6.1 50.45 21.05 ArcBest .32 15 44.40 -2.30 +24.2 31.17 16.47 Arconic .24 dd 21.42 +2.39 -21.4 17 .11 15.03 AresCap 1.52 9 16.84 -.04 +7 .1 25.95 17 .40 AresMgmt 1.18e 14 20.90 -.65 +4.5 311.67 141.78 AristaNetw ... 55 271.28 +2.44 +15.2 20.21 7 .15 ArrayBio ... dd 15.08 -1.90 +17 .8 87 .26 72.31 ArrowEl ... 11 75.01 -1.76 -6.7 83.26 59.80 Ashland 1.00f 46 82.61 +1.60 +16.0 38.73 28.43 AstraZen s 1.37e 9 38.23 +1.06 +10.2 40.97 20.07 AtHomGr n ... 48 35.76 -2.17 +17 .7 93.56 76.46 ATMOS 1.94f 17 90.88 -.56 +5.8 141.52 102.46 AutoData 2.76f 37 137 .41 +.08 +17 .3 5.77 1.83 AvalonHld ... dd 10.25 +8.04 +412.5 123.67 90.41 AveryD 2.26 37 112.46 +8.51 -2.1 50.88 29.80 AvisBudg ... 11 33.24 +.49 -24.2 52.91 47 .50 Avista 1.49f 28 50.21 -.19 -2.5 39.75 22.00 B&G Foods 1.90f 9 31.20 +.60 -11.2 56.31 43.03 BB&T Cp 1.62f 15 51.32 +1.38 +3.2 49.06 40.19 BCE g 3.02 ... 42.15 -.02 -12.2 16.97 10.65 BGC Ptrs .72 cc 10.75 -.25 -28.9 47 .92 33.58 BHPBil plc 1.66e ... 45.05 +2.32 +11.8 47 .83 33.90 BP PLC 2.38 24 44.51 -.03 +5.9 31.80 18.65 BP Pru 3.60e 5 27 .50 -1.50 +36.8 284.22 193.02 Baidu ... 10 255.09 -4.89 +8.9 38.10 25.53 BakHuGE n .72f cc 34.73 +2.73 +9.8 104.59 70.23 Balchem .42f 45 98.53 -1.36 +22.2 43.24 34.71 BallCorp s .40 20 38.77 +1.18 +2.4 5.94 2.57 BallardPw ... dd 3.10 +.08 -29.7 11.98 6.53 BcoBrad s .06a ... 8.25 +.21 -11.5 7 .57 5.25 BcoSantSA .21e ... 5.60 +.17 -14.4 33.05 22.75 BkofAm .60f 16 31.06 +.93 +5.2 84.71 71.37 BkMont g 3.84e ... 79.63 +.66 -0.5 58.99 49.39 BkNYMel 1.12f 13 53.41 +.95 -0.8 66.78 55.85 BkNova g 3.28f 9 58.66 +.75 -9.1 56.50 25.59 B iPVxST rs ... q 31.34 +.01 +12.2 8.41 4.10 BarnesNob .60 dd 5.95 +.45 -11.2 18.35 11.05 BarrickG .12 62 11.23 -1.14 -22.4 76.51 58.81 Baxter s .76 34 71.71 -3.29 +10.9 23.24 12.98 BeazerHm ... 14 12.62 -2.53 -34.3 252.74 191.53 BectDck 3.00 cc 250.20 +3.17 +16.9 31.15 16.52 BedBath .64 6 18.82 +.04 -14.4 49.84 40.60 Bemis 1.24 19 45.54 +2.89 -4.7 217 .62 171.07 BerkH B ... 27 197 .95 +1.17 -0.1 64.42 36.20 BigLots 1.20 13 43.05 -.32 -23.3 22.70 9.62 Bilibili n ... 43 12.13 -2.28 +7 .9 6.69 3.95 Biocryst ... dd 5.74 -.20 +16.9 388.67 249.17 Biogen ... 21 340.40 -18.31 +6.9 71.01 50.49 BlkHillsCp 1.90 18 59.69 -.75 -0.7 14.55 8.47 BlackBerry ... dd 9.99 -.29 -10.6 41.44 32.81 BlkHlthSci 2.40 q 39.35 -.21 +7 .8 15.84 13.04 BlkMuniast .65a q 13.27 +.01 -11.4 37 .52 29.58 Blackstone 2.70e 13 35.29 -.08 +10.2 7 .87 1.72 BlueAprn n ... dd 2.76 -.35 -31.5 374.48 211.40 Boeing 6.84 34 360.65 +5.75 +22.3 2228.99 1630.56 BookingHl ... 29 2085.03 +75.36 +20.0 58.22 42.06 BorgWarn .68 13 45.80 +1.45 -10.4 329.95 128.75 BostBeer ... 34 277 .55 -46.35 +45.2 37 .30 24.54 BostonSci ... 26 33.77 ... +36.2 40.44 24.53 BoydGm .20 23 35.39 -2.96 +1.0 27 .34 16.26 BrigStrat .56 10 16.95 +.12 -33.2 54.14 29.50 Brinker 1.52 15 48.80 -1.17 +25.6 70.05 49.96 BrMySq 1.60 56 56.92 +.21 -7 .1 71.45 48.00 BritATob s 2.24e ... 53.83 +2.02 -19.6 285.68 197 .46 BroadcInc 7 .00 9 221.05 +10.72 -14.0 14.80 6.28 Brookdale ... dd 9.36 +.02 -3.5 46.88 37 .27 BrkfInfra s 1.88 29 40.96 +1.12 -8.6 69.60 48.04 Brunswick .76 17 62.33 -4.89 +12.9 64.72 32.03 Bu ckeye 5.05 10 33.45 +.35 -32.5 44.20 30.45 CA Inc 1.02 20 43.97 -.01 +32.1 9.67 3.80 CBL Asc .80 3 5.19 -.10 -8.3 68.75 47 .54 CBS B .72 12 54.01 -3.22 -8.5 50.83 40.48 CMS Eng 1.43 29 48.12 +.70 +1.7 15.65 10.09 CNH Indl .14e cc 11.55 +1.28 -13.8 72.22 47 .99 CSX .88 10 70.27 +.81 +27 .7 26.00 6.70 CVR Rfng 2.95e 21 23.70 +.45 +43.2 84.00 60.14 CVS Health 2.00 12 66.67 +1.91 -8.0 8.86 6.25 CYS Invest .88 7 7 .32 -.16 -8.8 29.57 21.71 CabotO&G .24 43 22.81 -1.43 -20.2 14.50 10.25 CaesarsEnt ... dd 11.25 -.45 -11.1 52.30 33.40 Cal-Maine 2.52e 21 45.00 -.95 +1.2 13.15 10.60 CalaCvHi 1.20 q 12.94 -.01 +9.2 25.45 17 .52 CalAmp ... 29 22.26 -1.00 +3.9 46.15 35.25 CalifWtr .75 29 41.10 +.45 -9.4 9.95 4.95 CalumetSp ... dd 7 .65 -.10 -0.6 96.39 78.19 CamdenPT 3.08 24 90.32 +.38 -1.9 54.37 32.63 CampSp 1.40 13 40.94 +.44 -14.9 100.01 83.02 CIBC g 5.32 9 90.53 +2.14 -7 .1 90.53 70.59 CdnNR gs 1.82f ... 90.18 +3.52 +9.3 38.20 29.20 CdnNRs gs 1.34 ... 35.80 +.57 +0.2 106.50 76.98 CapOne 1.60 15 94.47 -2.76 -5.1 16.72 9.15 CapSenL ... dd 9.84 -.14 -27 .1 10.22 8.17 CapsteadM .64 13 8.29 -.37 -4.2 1.90 .58 CpstnTur rs ... dd 1.45 -.33 +88.3 78.32 48.14 CardnlHlth 1.90f 12 49.32 +.52 -19.5 81.67 57 .05 CarMax ... 20 74.82 -2.32 +16.7 72.70 56.45 Carnival 2.00 14 58.22 +.08 -12.3 61.49 37 .01 CarpTech .72 43 55.96 +.30 +9.7 31.57 11.10 Carrizo ... 29 27 .72 -.55 +30.3 173.19 107 .29 Caterpillar 3.44f 17 142.56 +5.74 -9.5 70.82 57 .15 CedarF 3.56 15 56.83 -2.17 -12.6 147 .17 74.13 Celgene ... 26 86.43 +1.33 -17 .2 10.20 5.72 Cemex .29t ... 7 .45 +.80 -0.7 11.52 7 .09 CenovusE .20 8 9.93 -.22 +8.8 30.45 24.81 CenterPnt 1.11 20 28.16 +.40 -0.7 23.78 13.16 CntryLink 2.16 8 18.37 -.39 +10.1 59.83 43.61 ChemFinl 1.36f 18 58.21 +2.02 +8.9 58.08 42.75 Chemours n .68 12 45.72 +.49 -8.7 5.60 2.53 ChesEn g ... 7 4.41 -.14 +11.4 133.88 102.92 Chevron 4.48 56 125.97 +3.70 +0.6 10.90 6.96 Chicos .34 11 8.62 -.30 -2.3 70.52 32.43 ChinaSoAir .64e ... 34.89 +.44 -32.7 474.46 247 .52 Chipotle ... cc 472.30 +21.11 +63.4 55.94 43.21 ChurchDwt s .87f ... 55.36 +.38 +10.3 227 .13 163.02 Cigna .04 17 177 .25 -.84 -12.7 81.98 66.33 CinnFin 2.12 21 74.44 +3.74 -0.7 66.87 34.78 Cirrus ... 15 41.16 +.64 -20.6 46.37 30.36 Cisco 1.32f 21 42.57 +.56 +11.1 33.18 5.81 CgpVelICrd ... ... 6.95 -.27 -50.5 80.70 64.38 Citigroup 1.28 12 71.69 +2.47 -3.7 48.23 31.51 CitizFincl .52 11 40.10 -.10 -4.5 116.82 73.34 CitrixSy s ... 31 112.05 +3.82 +27 .3 4.05 1.31 CleanEngy ... dd 2.78 +.01 +36.9 11.44 5.60 ClevCliffs ... 7 10.67 +.71 +48.0 150.40 113.57 Clorox 3.84 22 132.72 +.92 -10.8 48.62 41.45 CocaCola 1.56 87 46.21 +.93 +0.7 13.19 10.55 CohStQIR .96 q 11.94 ... -5.6 29.16 25.16 CohStSelPf 2.06 q 27 .67 +.51 -2.0 77 .91 61.28 ColgPalm 1.68 23 66.66 +.71 -11.7 44.00 30.43 Comcast s .76 17 35.08 +.78 -12.1 102.66 64.04 Comerica 2.40f 16 96.29 +2.07 +10.9 9.62 4.90 CmpTask .24 ... 6.45 -.54 +26.5 35.38 17 .11 Comtech .40 27 33.45 -.44 +51.2 39.43 32.16 ConAgra .85 18 37 .29 +1.14 -1.0 69.72 48.86 ConnWtrSv 1.25f 40 63.95 -.01 +11.4 72.57 42.27 ConocoPhil 1.14f 57 71.45 +1.44 +30.2 20.72 10.31 ConsolCom 1.55 ... 12.48 +.33 +2.4 89.70 71.12 ConEd 2.86 16 78.55 +.50 -7 .5 236.62 191.71 ConstellA 2.96f 17 213.95 -2.01 -6.4 69.91 31.14 ContlRescs ... cc 60.87 -1.57 +14.9 40.78 22.58 CooperTire .42 19 26.60 +.95 -24.8 55.31 33.24 CorOnDem ... dd 51.46 -2.13 +45.7 35.10 26.11 Corning .72 dd 33.54 +4.42 +4.8 34.62 24.55 CorpOffP 1.10 15 29.89 +.71 +2.4 224.62 150.06 Costco 2.28f 32 219.65 +.96 +18.0 21.68 12.92 Coty .50 ... 13.41 -.54 -32.6 179.12 141.75 CrackerB 5.00f 16 146.73 -.20 -7 .7 36.20 22.15 CrestEq rs 2.40 dd 35.40 +.60 +37 .2 19.54 7 .53 Crocs ... dd 18.08 +.43 +43.0 62.27 42.07 CrownHold ... 19 44.56 +1.16 -20.8 194.18 129.90 Cummins 4.56f 39 138.96 +3.15 -21.3 25.20 11.35 CybrOpt ... cc 19.05 -.20 +27 .0 18.87 12.50 CypSemi .44 30 18.08 +1.02 +18.6D-E-F 67 .47 52.58 DCT IndlTr 1.44 32 66.10 +2.49 +12.5 11.57 9.71 DNP Selct .78 q 10.99 +.09 +1.8 53.32 34.95 DR Horton .50 17 43.90 +1.35 -14.0 116.74 94.25 DTE 3.53 19 108.61 +2.01 -0.8 112.81 76.27 Darden 3.00f 22 106.78 -3.68 +11.2 15.65 8.14 DeanFoods .36 12 9.79 -.60 -15.3 175.26 112.87 Deere 2.76f 28 140.80 +3.63 -10.0 60.50 44.59 DeltaAir 1.40f 12 54.46 +2.82 -2.8 5.56 .92 DenburyR ... dd 4.19 -.17 +89.6 31.42 6.98 Dermira ... dd 9.15 -1.03 -67 .1 20.23 10.36 DeutschBk .83e ... 12.42 +.39 -34.7 46.54 29.79 DevonE .32f 29 44.55 +.41 +7 .6 151.30 118.57 Diageo 3.20e ... 148.27 -2.81 +1.5 21.92 10.19 DiamOffsh .50 31 19.10 +.66 +2.7 5.16 3.07 DianaShip ... dd 4.48 +.10 +10.1 23.70 10.65 Diebold .40 12 10.85 -.80 -33.6 14.70 8.50 DigiIntl ... 48 13.55 -.15 +41.9 127 .23 96.56 DigitalRlt 4.04 58 121.11 +5.11 +6.3 98.75 49.91 Dillards .40 10 80.45 -4.07 +34.0 44.03 21.25 DxGBull rs ... q 21.09 -1.58 -33.5 25.76 11.34 DrGMBll rs .09e q 12.52 -.27 -29.5 28.73 4.97 DxSPOGBr rs ... q 6.15 +.08 -48.1 18.57 8.31 DxSCBear rs ... q 9.00 +.50 -26.7 81.93 57 .50 Discover 1.60f 14 73.16 +1.10 -4.9 114.68 96.20 Disney 1.68 16 112.62 +1.14 +4.8 105.82 70.30 DollarGen 1.16f 16 97 .43 -.74 +4.8 116.65 68.66 DollarTree ... 12 87 .99 +1.55 -18.0 85.30 61.53 DomEngy 3.34 15 71.26 -.01 -12.1 293.81 166.74 Dominos 2.20f 41 260.70 -16.47 +38.0 52.58 37 .35 Domtar g 1.74 17 47 .70 -.24 -3.7 52.20 42.59 Donaldson .76f 25 46.82 +.62 -4.4 3.49 .92 DoverDG ... dd 2.93 +.91 +187 .3 77 .08 61.27 DowDuPnt 1.52 22 68.37 +2.55 -4.0 9.18 7 .53 DryStrt .52 q 7 .66 -.01 -11.3 9.33 8.40 DufPUC .60 q 8.48 -.02 -4.2 91.78 71.96 DukeEngy 3.71f 18 81.09 +.44 -3.6 30.14 24.30 DukeRlty .80 23 28.68 +.68 +5.4 46.99 33.39 eBay s ... 16 33.81 -.39 -10.4 129.75 81.99 EOG Rescs .74f dd 129.15 +6.80 +19.7 39.72 26.02 ETF M AlH ... ... 26.49 -.77 -9.4 89.85 69.82 Eaton 2.64 18 80.57 +2.93 +2.0 17 .78 14.41 EV EEq2 1.05 q 17 .57 -.12 +15.4 9.84 8.02 EVTxMGlo .98 q 9.53 -.01 +1.6 150.46 125.74 Ecolab 1.64 30 140.95 +.04 +5.0 83.38 57 .63 EdisonInt 2.42 15 66.51 +1.45 +5.2 156.87 100.20 EdwLfSci s ... 47 141.87 -10.75 +25.9 151.26 99.63 ElectArts ... 30 133.81 -13.67 +27 .4 96.96 73.69 EliLilly 2.25 91 96.60 +8.13 +14.4 116.90 79.71 EllieMae ... 74 105.25 -2.43 +17 .7 21.00 18.00 ElmiraSB .92b 17 20.50 +.02 +5.3 10.45 5.65 EmergeES 2.68m dd 7 .20 +.25 +0.1 74.45 57 .47 EmersonEl 1.94 27 71.26 +1.98 +2.3 16.34 8.89 EnbrdgEPt 1.40 13 10.88 -.01 -21.2 42.31 29.00 Enbridge 2.68 ... 34.94 +.33 -10.7 14.31 8.79 EnCana g .06 22 13.11 +.15 -1.7 21.68 15.06 EngyTrfPt 2.26 20 20.43 +.38 +14.0 13.56 8.23 Enerpls g .12e 17 12.99 +.03 +32.7 20.00 13.80 EnLinkLLC 1.07 14 16.10 +.37 -8.5 22.98 17 .65 Ennis Inc .90f 16 21.60 -.85 +4.1 7 .60 .76 Enphase ... dd 5.59 -1.17 +132.0 8.00 4.10 ENSCO .04 dd 7 .08 +.27 +19.8 87 .85 71.95 Entergy 3.56 35 80.55 +.04 -1.0 30.05 23.10 EntProdPt 1.72f 21 29.38 +.67 +10.8 8.39 5.52 Ericsson .13e dd 7 .92 -.33 +18.6 57 .44 47 .06 Evergy 1.60 24 55.33 -.38 +4.8 66.15 52.76 EversrceE 2.02 20 60.08 +1.33 -4.9 1.74 .76 EvineLive ... ... 1.40 -.14 ... 71.60 36.10 ExactSci h ... dd 58.86 -8.76 +12.0 11.38 8.51 ExantasCap .20 dd 10.50 +.07 +12.1 43.20 35.57 Exelon 1.38f 12 42.20 +.15 +7 .1 161.00 98.52 Expedia h 1.20 63 137 .79 +12.29 +15.0 85.07 55.80 ExpScripts ... 10 79.45 +1.89 +6.4 89.30 72.16 ExxonMbl 3.28 18 81.92 +.52 -2.1 14.92 12.02 FNBCp PA .48 13 12.96 -.61 -6.2 218.62 149.02 Facebook ... 33 174.89 -35.05 -0.9 58.74 39.79 Fastenal 1.60f 25 56.51 -.55 +3.3 274.66 203.13 FedExCp 2.60f 11 240.84 +5.91 -3.5 24.37 9.78 FedNatHld .32 20 22.91 -.10 +38.3 135.59 106.41 FedRlty 4.00 21 120.68 -3.58 -9.1 149.85 100.02 Ferrari n ... ... 131.60 -8.40 +25.5 5.75 2.87 Ferrellgs .40 dd 3.07 -.12 -28.3 24.95 11.54 FiatChrys ... ... 16.91 -2.41 -5.2 42.52 32.67 FidlNatFn 1.28f 16 40.47 +.33 +3.1 17 .04 12.63 FidusInvst 1.56a 9q 14.36 -.22 -5.4 34.67 24.66 FifthThird .72f 8 29.51 +1.02 -2.7 23.36 14.73 FstData n ... 12 22.62 -.15 +35.4 20.86 15.84 FstHorizon .48 15 17 .65 +.04 -11.7 81.72 44.19 FstSolar ... 31 51.65 -1.83 -23.5 37 .00 29.34 FirstEngy 1.44 7 35.01 -.30 +14.3 7.79 4.51 Fitbit n ... dd 5.75 -.32 +0.7 22.00 19.07 FlrtyTotR 1.63 q 19.67 +.32 -9.0 19.71 12.93 Flex Ltd ... 14 14.09 -1.01 -21.7 22.82 16.80 FlowrsFds .72f 21 20.18 -.24 +4.5 62.09 37 .04 Fluor .84 37 50.40 +1.48 -2.4 59.40 28.42 FootLockr 1.38 19 47 .35 -5.06 +1.0 13.48 9.84 FordM .60a 5 9.93 -.63 -20.5 73.62 52.63 FBHmSec .80 19 57 .33 +1.10 -16.2 20.25 12.79 FrptMcM .20 10 15.99 +.24 -15.7 18.21 4.52 Frontr rs 2.40 ... 4.83 +.12 -28.6G-H-I 24.23 18.83 GGP Inc .88 31 21.26 +.22 -9.1 164.76 96.42 GW Pharm ... dd 138.99 -7 .23 +5.3 24.97 21.10 GabDvInc 1.32 q 23.77 +.46 +1.5 10.09 8.42 GabMultT .88e q 8.80 -.15 -4.3 7 .20 5.68 GabUtil .60 q 5.77 -.08 -18.7 39.32 32.51 Gam&Lsr n 2.52 20 36.10 -.35 -2.4 65.96 49.80 Garmin 2.12f 20 62.93 -1.62 +5.6 36.59 32.20 GAInv 1.15e q 35.72 +.32 +3.8 230.00 184.21 GenDynam 3.72 21 198.65 +3.37 -2.4 25.89 12.61 GenElec .48 dd 13.06 -.06 -25.3 60.69 41.01 GenMills 1.96 10 44.98 +1.62 -24.1 46.76 34.50 GenMotors 1.52 dd 37 .53 -1.87 -8.4 31.09 18.42 GenesisEn 2.88f 55 22.61 +.16 +1.2 25.41 16.71 Gentex .44f 14 22.64 +.41 +8.1 107 .75 79.86 GenuPrt 2.88f 21 96.69 -1.37 +1.8 5.32 2.89 Gerdau .02e ... 4.47 +.25 +20.2 89.54 64.27 GileadSci 2.28 9 76.81 -.56 +7 .2 42.36 34.52 GlaxoSKln 2.89e ... 40.76 -1.11 +14.9 57 .55 27 .79 GlobusMed ... 43 51.14 -1.51 +24.4 80.42 40.78 GoDaddy n ... cc 76.81 -1.64 +52.8 15.55 11.64 Goldcrp g .24 17 12.50 -1.11 -2.1 275.31 214.64 GoldmanS 3.20f 19 237 .64 +5.95 -6.7 36.21 20.96 Goodyear .56 7 23.15 +1.53 -28.4 11.89 4.42 GoPro ... dd 5.97 -.29 -21.1 19.60 11.87 GovPrpIT 1.72 24 14.70 -.77 -20.7 77 .37 58.48 vjGrace .96 22 73.98 +.67 +5.5 16.74 12.65 GraphPkg .30 15 14.34 -.49 -7 .2 65.60 47 .97 Greif A 1.68 17 52.80 -.43 -12.8 46.50 31.61 Griffin .40f ... 42.31 -.69 +15.3 5.99 3.60 Groupon ... ... 4.84 +.14 -5.1 37 .43 25.53 GuangRy .63e ... 25.94 -.22 -22.4 44.24 20.16 H&E Eqp 1.10 12 38.25 -.76 -5.9 32.12 21.48 HCP Inc 1.48 14 25.45 -.53 -2.4 24.75 18.36 HP Inc .56f 9 23.23 +.29 +10.6 55.89 46.23 HSBC 1.50e ... 48.21 +.83 -6.6 45.61 25.41 HainCels lf ... ... 28.56 -.43 -32.6 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials1.57% (wkly)s 4-wk. 4.86%s YTD 2.96%VNasdaq-1.06% (wkly)s 4-wk. 3.02%s YTD 12.08%US&P 5000.61% (wkly)s 4-wk. 3.70%s YTD 5.43%VS&P mid-cap-1.16% (wkly)s 4-wk. 1.21%s YTD 3.93%VRussell 200 0 -1.97% (wkly)s 4-wk. 1.23%s YTD 8.32% 171.50 142.12 NextEraEn 4.44 12 166.98 -2.99 +6.9 27 .76 22.44 NiSource s .78 33 26.17 +.22 +1.9 43.61 20.53 Nielsen plc 1.40f 13 22.36 -7 .51 -38.6 81.00 50.35 NikeB s .80 67 76.89 -.07 +22.9 6.59 4.51 NokiaCp .19e ... 5.40 -.57 +15.9 6.07 1.82 NordicAm .23e dd 2.36 -.03 -4.1 172.81 111.44 NorflkSo 2.88 25 168.24 +6.39 +16.1 360.88 259.00 NorthropG 4.80f 32 301.65 -22.28 -1.7 18.35 15.06 NwstBcsh .68 19 18.05 +.14 +7 .9 69.50 51.50 NwstNG 1.88 dd 64.60 +.55 +8.3 94.19 72.30 Novartis 2.75e 16 83.49 +1.22 -0.6 2.75 .91 Novavax ... dd 1.17 -.26 -5.6 58.37 41.03 NovoNord .96e ... 51.03 +.59 -4.9 84.00 53.50 NuSkin 1.47 34 72.56 -2.08 +6.3 70.48 51.67 Nucor 1.52 13 67 .61 +1.36 +6.3 14.46 12.92 NuvDivA .85a q 13.22 -.05 -6.0 18.59 15.33 Nv AMT-Fr .78a q 15.35 -.09 -11.1 10.75 9.29 NvPfdInco .80 q 9.35 -.03 -9.6 14.57 13.00 NuvEqtP 1.00 q 14.41 +.02 +1.1 269.20 152.91 Nvidia .60 47 252.02 +1.13 +30.2 29.93 22.70 NxStageMd ... dd 27 .75 +.11 +14.5 37 .32 29.59 OGE Engy 1.33 19 36.17 +.38 +9.9 5.91 4.17 OaktrSpL .38 dd 4.78 +.08 -2.2 9.06 7 .03 OaktStInco .56e 11 8.41 -.05 +0.1 13.87 6.69 OasisPet ... dd 11.91 -.17 +41.6 87 .67 58.44 OcciPet 3.12f cc 83.47 +.39 +13.3 30.90 24.02 OceanFst .60 18 29.87 -.37 +13.8 6.26 2.00 OfficeDpt .10 6 2.49 -.22 -29.7 20.55 15.38 OldNBcp .52 26 19.48 +.28 +11.6 22.34 17 .92 OldRepub .78 18 20.92 +.48 -2.2 38.84 27 .68 Olin .80 9 28.87 +.07 -18.9 33.54 24.90 OmegaHlt 2.64 11 29.82 -.67 +8.3 27 .10 14.60 OnSmcnd ... 12 23.15 -.89 +10.6 71.99 49.65 ONEOK 3.30f 51 70.12 +.19 +31.2 7 .24 2.66 OpkoHlth ... dd 4.95 -.94 +1.0 53.48 42.57 Oracle .76 55 48.63 +.11 +2.9 65.75 34.72 Orbotch ... 21 61.60 -.19 +22.6 2.42 .91 Organovo ... dd 1.21 -.07 -9.7 61.86 42.68 Orthofix ... 79 59.41 -.61 +8.6 100.26 67 .75 OshkoshCp .96 17 75.26 +1.28 -17 .2 49.75 39.00 OtterTail 1.34 24 47 .95 -.45 +7 .9 32.51 14.26 OwensMin 1.04 11 17 .60 +.15 -6.8P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 43.48 +2.04 -3.0 25.15 12.25 PGT Inc ... 30 23.75 +2.20 +40.9 163.59 119.77 PNC 3.80f 13 144.40 +1.90 +0.1 46.00 33.75 PNM Res 1.06 19 38.30 +.25 -5.3 93.12 67 .17 POSCO ... ... 72.75 +5.21 -6.9 122.07 100.36 PPG s 1.92f 20 109.44 +4.44 -6.3 39.90 25.30 PPL Corp 1.64 13 28.79 +.78 -7 .0 79.69 59.82 Paccar 1.12 11 66.07 +3.32 -7 .0 219.38 126.56 PaloAltNet ... dd 207 .97 -6.09 +43.5 9.98 4.09 Pandora ... dd 7 .56 -.64 +56.8 212.80 152.47 ParkerHan 3.04f 20 164.42 +.95 -17 .6 25.03 14.60 PattUTI .16 dd 16.97 +.07 -26.2 73.10 54.20 Paychex 2.24 28 70.93 +.38 +4.2 92.35 57 .58 PayPal n ... 54 85.46 -2.01 +16.1 36.99 29.28 Pembina g 1.56 26 34.96 +.07 -3.4 36.90 19.98 PnnNtGm ... 33 31.24 -4.30 -0.3 7 .84 6.29 PennantPk .72 8 7 .44 +.03 +7 .7 5.63 2.25 Penney ... 40 2.39 -.11 -24.4 54.83 38.33 Penske 1.40f 12 50.99 +2.09 +6.6 74.84 41.28 Pentair .70 13 43.26 -.63 -38.7 20.26 15.97 PeopUtdF .70 16 18.48 +.18 -1.2 122.51 95.94 PepsiCo 3.71 36 114.28 -1.73 -4.7 84.49 62.43 PerkElm .28 30 78.13 +.13 +6.9 95.93 63.68 Perrigo .76 dd 78.49 +2.52 -9.9 14.98 7 .55 PetrbrsA ... ... 10.58 +.39 +7 .6 17 .20 8.41 Petrobras ... ... 11.91 +.57 +15.7 39.43 32.32 Pfizer 1.36 15 38.41 +1.08 +6.0 120.00 76.21 PhilipMor 4.56f 21 85.47 +1.16 -19.1 44.60 35.47 PhilipsNV .88e ... 44.24 +1.36 +17 .0 122.38 80.73 Phillips66 3.20f 27 118.79 +8.43 +17 .4 10.89 10.00 PimIncStr2 .96 q 10.64 -.05 +2.0 27 .45 25.00 Pinduodou n ... ... 24.60 ... -7 .9 92.42 73.41 PinWst 2.78 19 80.66 +.72 -5.3 213.40 125.46 PioNtrl .32f cc 186.02 +5.07 +7 .6 16.13 8.11 PitnyBw .75 6 8.68 +.04 -22.4 26.95 18.38 PlainsAAP 1.95 32 24.37 +.53 +18.1 137 .66 86.96 Polaris 2.40 28 104.20 -17 .55 -16.0 47 .48 34.15 PolyOne .70 20 44.03 -1.07 +1.2 168.54 127 .36 Praxair 3.30 38 166.43 +.85 +7 .6 75.59 52.31 PrinFncl 2.12f 12 57 .74 +3.71 -18.2 63.45 34.95 ProAssur 1.24a 22 40.15 +1.15 -29.7 68.81 34.13 PrUltPQ s ... q 62.94 -1.60 +36.1 45.62 8.52 PUVixST rs ... q 9.57 +.04 -6.3 139.47 9.53 ProShtVx s ... q 13.75 -.04 -89.3 94.67 70.73 ProctGam 2.87 21 80.58 +1.90 -12.3 30.24 11.82 PShtQQQ rs ... q 12.88 +.24 -40.1 8.37 5.51 ProspctCap .72 8 6.98 +.06 +3.6 127 .14 92.05 Prudentl 3.60 10 98.89 +3.64 -14.0 54.50 43.63 PSEG 1.80 18 51.43 +.07 -0.1 234.90 180.48 PubStrg 6.80 23 215.36 -6.76 +3.0 35.21 23.98 PulteGrp .36 16 28.13 -2.98 -15.4 7 .72 6.89 PMMI .44 q 7 .05 -.11 -4.9 13.77 7 .02 QEP Res .08 29 10.24 -1.91 +7 .0 69.28 48.56 Qualcom 2.48 dd 62.69 +4.08 -2.1 116.49 90.10 QstDiag 2.00f 21 106.72 -7 .74 +8.4 145.94 72.69 RLauren 2.50f 20 136.05 -.51 +31.2 22.71 11.93 RangeRs .08 16 14.47 -1.85 -15.2 42.40 26.70 RavenInds .52 1 38.80 -.90 +13.0 102.17 74.14 RJamesFn .88f 19 93.10 -1.97 +4.5 39.73 27 .71 Rayonier 1.08 36 34.22 -1.91 +8.2 229.75 167 .55 Raytheon 3.47 28 196.18 -5.26 +4.9 60.05 47 .25 RltyInco 2.53 31 55.04 -.45 -3.5 17 .50 14.29 RedwdTr 1.20f 12 16.45 -.88 +11.0 526.12 281.89 Regenrn ... 28 367 .60 +.49 -2.2 20.21 13.03 RegionsFn .56f 16 18.56 +.74 +7 .4 97 .41 68.46 RelStlAl 2.00 20 90.72 -.32 +5.7 49.43 29.56 Replgn ... 68 47 .56 -1.23 +31.1 68.89 53.09 RestBrnds 1.80 20 63.85 -1.25 +3.9 20.78 16.18 RetailOpp .78 54 18.30 -.73 -8.3 46.20 3.08 RiotBlck 1.00p ... 7 .59 +1.69 -73.3 2.80 1.38 RiteAid ... 2 1.94 +.12 -1.5 210.72 155.81 RockwlAut 3.68 27 184.06 +12.76 -6.3 139.63 105.04 RockColl 1.32 22 138.61 +2.21 +2.2 184.00 105.60 Rogers ... 34 121.88 +2.80 -24.7 58.80 15.75 Roku n ... dd 47 .54 -2.23 -8.2 312.38 226.81 Roper 1.65 32 298.84 +14.10 +15.4 87 .10 72.61 RoyalBk g 3.76 ... 77 .42 +.10 -5.2 135.65 101.20 RylCarb 2.40 15 111.77 +1.21 -6.3 76.99 54.47 RoyDShllB 3.76 cc 70.64 -2.05 +3.4 73.86 53.64 RoyDShllA 3.76 cc 68.03 -1.50 +2.0 90.26 65.65 Ryder 2.16f 19 77 .27 +2.57 -8.2S-T-U 46.44 33.92 S&T Bcp 1.00 20 45.18 -.38 +13.5 68.35 33.61 SCANA .49m 10 40.93 +.81 +2.9 106.04 89.46 SLGreen 3.25 36 100.77 +1.46 -0.2 28.45 12.29 SM Energy .10 dd 26.55 -.07 +20.2 265.93 214.68 SpdrDJIA 3.98e q 254.26 +3.82 +2.8 129.52 115.12 SpdrGold ... q 115.83 -.73 -6.3 286.63 241.83 S&P500ETF 4.13e q 281.42 +1.74 +5.5 101.55 74.25 SpdrBiot s .44e q 94.97 -5.16 +11.9 47 .20 37 .17 SpdrHome .15e q 39.17 -1.83 -11.5 37 .46 35.26 SpdrLehHY 2.30 q 35.84 +.13 -2.4 66.04 49.31 SpdrS&P RB .74e q 62.14 -.34 +5.6 51.04 37 .72 SpdrRetl s .49e q 49.34 -.73 +9.2 45.45 28.96 SpdrOGEx .73e q 42.25 -.25 +13.6 26.43 16.05 STMicro .40 24 22.15 -1.35 +1.4 50.00 38.10 SabnR 2.34e 21 45.45 -.35 +1.9 87 .05 51.05 Saia Inc ... 35 72.90 -5.25 +3.0 20.00 16.75 StJoe ... 52 17 .15 -.90 -5.0 149.35 87 .26 Salesforce ... cc 143.91 -2.96 +40.8 21.36 14.05 SallyBty ... 10 16.25 +.10 -13.4 10.54 5.66 SJuanB .65e 13 5.91 -.07 -28.3 50.65 37 .43 Sanofi 1.58e ... 43.37 +1.02 +0.9 80.35 61.02 Schlmbrg 2.00 40 67 .04 +.95 -0.5 60.22 38.06 Schwab .52f 26 52.55 +.40 +2.3 9.63 1.99 SearsHldgs ... dd 1.91 -.30 -46.6 10.72 5.50 Seaspan .50 13 8.39 -.64 +24.3 122.98 100.49 SempraEn 3.58 21 114.97 +.71 +7 .5 20.27 14.86 SenHous 1.56 11 17 .24 -.31 -10.0 449.69 326.68 Sherwin 3.44 34 443.77 +17 .65 +8.2 15.98 12.85 ShipFin 1.40 15 14.30 -.05 -7 .7 174.39 145.78 SimonProp 7 .80 23 168.58 -1.92 -1.8 7 .70 5.17 SiriusXM .04 39 7 .08 -.03 +32.1 43.08 23.80 Skechers s ... 15 28.02 +1.75 -26.0 117 .65 86.13 SkywksSol 1.52f 19 95.20 -1.79 +0.3 27 .69 20.50 SmartFn rs ... 21 24.42 -1.46 +12.5 133.38 96.13 Smucker 3.40f 15 110.02 +.55 -11.4 21.22 10.50 SnapInc A n ... ... 12.83 -.44 -12.2 185.47 140.83 SnapOn 3.28 16 168.01 -5.73 -3.6 98.26 53.60 SodaStrm ... 31 88.53 +2.33 +25.9 22.55 19.70 SolarCap 1.64 12 21.19 +.29 +4.8 57 .18 46.55 SonocoP 1.64f 23 55.48 -.97 +4.4 54.03 36.25 SonyCp ... ... 53.40 +.45 +18.8 42.97 38.63 SourcC 1.00 q 40.31 -.14 -1.1 36.41 25.96 SoJerInd s 1.12 29 33.52 -.21 +7 .3 53.51 42.38 SouthnCo 2.40 53 47 .97 +.45 -0.2 66.99 49.76 SwstAirl .64f 10 58.38 +4.95 -10.8 6.72 3.42 SwstnEngy ... 6 4.95 -.37 -11.3 8.46 6.58 SpiritRltC .72 13 8.33 +.14 +8.3 8.92 4.81 Sprint ... 3 5.49 +.03 -6.8 72.80 24.22 Square n ... ... 69.85 -.56 +101.5 64.17 53.41 SP Matls .98e q 59.30 +1.01 -2.0 91.79 77 .82 SP HlthC 1.01e q 87 .96 +1.20 +6.4 58.95 48.76 SP CnSt 1.28e q 53.38 +.52 -6.2 113.31 87 .89 SP Consum 1.12e q 111.64 -.51 +13.1 79.42 61.80 SP Engy 2.04e q 76.63 +1.74 +6.0 30.33 23.79 SPDR Fncl .46e q 28.13 +.57 +0.8 80.96 66.95 SP Inds 1.12e q 76.01 +1.57 +0.4 74.24 56.67 SP Tech .78e q 71.85 -.70 +12.4 57 .23 47 .37 SP Util 1.55e q 52.64 +.35 -0.1 176.62 130.56 StanBlkDk 2.64f 20 145.90 +1.67 -14.0 11.35 8.74 StarGas .47f 15 9.53 -.27 -11.3 61.94 47 .37 Starbucks s 1.44f 24 52.15 +1.24 -9.2 114.27 84.56 StateStr 1.68 14 87 .00 +1.13 -10.9 52.10 32.20 StlDynam .75 14 47 .99 +1.03 +11.3 4.04 .48 SteinMart s .30 dd 2.17 -.27 +87 .1 179.84 137 .70 Stryker 1.88 29 169.04 -5.26 +9.2 27 .05 21.85 SubPpne 2.40 34 23.80 +.29 -1.7 99.97 80.12 SunCmts 2.84f 96 95.40 -1.60 +2.8 70.83 40.92 SunHydrl .36 42 49.84 -.24 -23.0 73.44 51.96 SunTrst 1.60 14 72.67 +1.83 +12.5 12.73 7 .66 SupEnrgy .32 dd 9.35 -.46 -2.9 28.85 18.80 SupGpCos s .38 19 21.36 +1.49 -20.0 32.25 13.60 Supvalu rs ... 16 32.07 +11.46 +48.5 34.20 18.85 Symantec lf .30 10 20.73 -.47 -26.1 40.59 28.33 Synchrony .84f 11 29.92 -2.89 -22.5 57 .40 40.27 SynovusFn 1.00 18 49.92 -4.69 +4.1 71.93 50.05 Sysco 1.44 28 71.48 +.48 +17 .7 47 .63 23.58 TAL Educ s ... cc 34.42 -5.85 +15.9 58.52 22.64 TC PpLn 2.60 10 30.82 -.20 -42.0 98.94 66.44 TJX 1.56 22 96.55 -.52 +26.3 46.57 35.34 TaiwSemi .73e 18 41.45 +.72 +4.5 55.50 38.70 Tapestry 1.35 30 47 .57 -.75 +7 .6 66.61 44.78 Taubmn 2.62f 21 60.00 -.01 -8.3 111.10 75.31 TechData h ... 26 82.08 -3.44 -16.2 35.00 24.53 Technip .13 19 32.49 +2.31 +3.8 71.30 27 .35 Teladoc n ... ... 63.85 -4.70 +83.2 65.59 41.64 Tenneco 1.00 7 45.27 +1.14 -22.7 44.27 28.84 Teradata ... 24 40.29 -1.07 +4.8 50.68 32.06 Teradyn .36 34 44.25 +4.03 +5.7 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 297 .18 -16.40 -4.6 33.24 10.85 TevaPhrm .73e 7 23.14 +.21 +22.1 120.75 79.60 TexInst 2.48 28 112.60 -2.40 +7 .8 70.86 44.29 TexRdhse 1.00 31 67 .86 -2.15 +28.8 26.50 13.80 Textainer .96 dd 15.00 -.10 -30.2 69.36 47 .24 Textron .08 36 67 .03 +.17 +18.4 234.43 170.07 ThermoFis .68 29 231.10 +14.25 +21.7 18.42 7 .92 3D Sys ... 50 12.41 -2.59 +43.6 259.77 190.57 3M Co 5.44f 29 207 .42 +5.47 -11.9 141.64 86.15 Tiffany 2.20f 41 136.68 +.31 +31.5 34.10 20.10 Tilray n ... ... 24.30 -5.47 +8.5 55.65 41.85 Timken 1.12f 18 45.40 +.35 -7 .6 93.60 74.48 Torchmark .64 7 87 .73 +4.26 -3.3 75.46 49.91 TorDBk gs 2.68 ... 58.78 +.87 +0.3 64.59 49.55 Total SA 2.71e ... 64.03 +2.54 +15.8 140.99 109.10 Toyota ... ... 134.46 +2.66 +5.7 6.04 .60 TransEntx ... dd 5.48 +.28 +183.9 14.34 7 .20 Transocn ... dd 12.91 +.20 +20.9 150.55 113.76 Travelers 3.08f 17 130.73 +5.53 -3.6 28.32 22.63 TriContl 1.02e q 27 .16 +.14 +0.8 52.95 48.56 TriCntl pf 2.50 ... 50.90 +.10 +1.0 58.13 31.52 TriNetGrp ... 37 56.90 +.85 +28.3 39.19 26.80 Trinity .52 8 37 .29 +.22 -0.5 29.50 19.30 TrueBlue ... 17 27 .50 -.10 ... 9.70 7.51 TrstNY .26 17 9.15 +.10 -0.5 69.84 33.38 Tuppwre 2.72 dd 35.41 -4.89 -43.5 50.15 24.81 21stCFoxA .36 21 45.15 -.85 +30.8 49.65 24.30 21stCFoxB .36 19 44.71 -.98 +31.0 47 .79 15.67 Twitter ... dd 34.12 -9.30 +42.1 98.58 45.50 2U ... dd 79.99 -6.60 +24.0 40.33 32.88 UDR 1.29 23 36.99 -.08 -4.0 54.09 42.51 UGI Corp 1.04 11 52.58 -.39 +12.0 34.59 14.58 UltraClean ... 6 14.48 -1.45 -37 .3 24.70 11.40 UndrArm s ... 36 20.60 -1.01 +42.8 193.05 135.95 UniFirst .45f 24 184.85 -2.35 +12.1 61.62 51.56 UnilevNV 1.43e ... 57 .11 -.86 +1.4 149.04 101.06 UnionPac 3.20f 10 148.56 +7 .15 +10.8 28.68 15.29 Unit ... 13 24.41 -1.34 +11.0 135.53 101.45 UPS B 3.64 20 118.66 +6.59 -0.4 190.74 106.52 UtdRentals ... 8 147 .31 -3.80 -14.3 58.50 48.49 US Bancrp 1.20 14 52.60 +1.54 -1.8 15.25 9.34 US OilFd ... q 14.32 +.17 +19.2 47 .64 22.38 USSteel .20 22 37 .00 -.13 +5.1 139.24 109.10 UtdTech 2.80 23 134.53 +4.27 +5.5 259.01 186.00 UtdhlthGp 3.60f 23 255.95 +3.25 +16.1 26.55 13.81 UnitGrp 2.40 43 16.95 -.48 -4.7 71.60 45.95 UnvslCp 3.00f 9 66.00 +.30 +25.7 58.73 36.15 UnumGrp 1.04f 2 38.80 +1.53 -29.3 2.00 .96 UraniumEn ... dd 1.65 -.01 -6.8V-W-X-Y-Z 94.47 57 .97 VF Corp 1.84 48 91.97 -.97 +24.3 15.24 9.04 Vale SA .29e 14 14.44 +1.51 +18.1 13.38 10.61 VlyNBcp .44 20 11.86 -1.05 +5.7 25.58 20.84 VanEGold .06e q 21.32 -.46 -8.3 24.33 19.73 VnEkRus .01e q 21.40 +.36 +0.9 114.55 84.08 VnEkSemi .58e q 106.82 +.16 +9.2 29.87 21.70 VEckOilSvc .47e q 25.65 +.17 -1.5 37 .76 29.84 VanE JrGld ... q 31.92 -.17 -6.5 86.14 72.05 VangREIT 3.08e q 80.54 -.54 -2.9 108.99 91.60 VangDivAp 1.82e q 106.09 +.94 +4.0 78.12 68.16 VangTotW 1.53e q 78.12 ... +5.2 50.99 41.03 VangEmg 1.10e q 43.74 +.83 -4.7 47 .89 41.73 VangFTSE 1.10e q 43.87 +.46 -2.2 71.71 58.00 Vectren 1.80 28 71.44 +.02 +9.9 69.92 46.55 Ventas 3.16 15 55.10 -3.15 -8.2 8.75 6.52 Vereit .55 cc 7 .45 +.06 -4.4 152.15 97 .15 Verisign ... 39 150.26 +1.17 +31.3 54.77 43.68 VerizonCm 2.36 7 52.01 +1.39 -1.7 61.85 48.20 ViadCorp .40 28 57 .45 +.50 +3.7 11.54 8.34 Viavi ... 30 10.10 -.22 +15.6 13.21 4.40 ViewRay n ... ... 11.53 +1.87 +24.5 19.14 7 .79 Vipshop ... 9 9.85 -.18 -16.0 142.79 98.51 Visa s .84 47 140.71 -.28 +23.4 26.50 16.65 VishayInt .34f dd 25.30 +.05 +21.9 165.00 90.76 VMware ... 40 148.80 -3.45 +18.7 32.75 23.23 Vodafone 1.82e ... 23.81 +.36 -25.4 141.20 108.17 VulcanM 1.12 25 118.38 -5.50 -7 .8 9.12 1.83 W&T Off .40 12 6.92 -1.93 +109.1 163.70 103.80 WD 40 2.16 39 160.00 +.30 +35.6 70.09 58.48 WEC Engy 2.21 21 65.69 +.85 -1.1 72.41 59.23 WP Carey 4.06 18 64.62 -1.40 -6.2 19.78 9.38 WPX Engy ... dd 18.51 -.27 +31.6 109.98 76.03 WalMart 2.08f 21 88.13 +.07 -10.8 83.89 59.07 WalgBoots 1.76f 15 68.64 +3.66 -5.5 31.65 9.25 WarrMet n .20 ... 27 .24 +.46 +38.2 33.96 24.92 WREIT 1.20 29 29.68 -.45 -4.6 89.73 73.48 WsteMInc 1.85 19 89.65 +6.96 +3.9 220.20 171.32 Waters ... 29 195.18 -1.97 +1.0 4.72 2.07 WeathfIntl ... dd 3.48 +.04 -16.5 69.63 44.04 WebsterFn 1.32 21 66.79 -.17 +18.9 105.73 32.55 WtWatch ... 84 91.98 -.60 +107 .7 33.83 25.67 WeinRlt 1.58f 10 29.45 -.80 -10.4 66.31 49.27 WellsFargo 1.72f 14 58.63 +2.22 -3.4 75.58 49.58 Welltower 1.68e 14 61.81 -1.68 -3.1 18.25 13.57 Wendys Co .34 18 16.71 -.71 +1.8 12.10 11.10 WAstInfSc .38 q 11.41 +.09 -3.2 106.96 74.81 WDigital 2.00 8 71.13 -5.51 -10.6 26.38 20.52 WestpacBk 1.52e ... 21.79 -.38 -10.6 71.55 54.05 WestRck 1.72 16 56.12 -1.38 -11.2 38.39 30.95 Weyerhsr 1.28 30 33.83 -1.05 -4.1 192.47 122.81 Whrlpl 4.60f dd 127 .89 -23.91 -24.2 33.67 24.00 WmsCos 1.36 11 29.10 +.30 -4.6 44.56 32.74 WillmsPtrs 2.52f 52 43.84 +.52 +13.0 36.69 31.65 WT MCD s ... q 36.30 -.13 +2.9 89.30 65.76 Woodward .57 30 82.62 +.30 +7 .9 40.16 19.79 WorldFuel .24 12 27 .05 +5.55 -3.9 85.73 20.56 WldW Ent .48 cc 81.75 -1.17 +167 .3 53.27 39.52 Worthgtn .92f 15 46.46 +.28 +5.4 203.63 124.11 Wynn 3.00f 45 163.39 -.53 -3.1 52.22 41.51 XcelEngy 1.52 20 46.59 +.96 -3.2 37 .42 23.52 Xerox rs 1.00 32 25.59 +.50 -12.2 78.02 60.12 Xilinx 1.44 38 73.88 +5.71 +9.6 17 .61 8.07 YRC Wwde ... dd 9.76 -.91 -32.1 3.80 2.40 Yamana g .02 dd 3.04 +.20 -2.6 39.00 27 .45 YorkWater .67 31 31.10 -.90 -8.3 88.07 72.61 YumBrnds 1.44f 28 78.91 -.40 -3.3 48.75 32.10 Yum China .40 ... 37 .21 +3.50 -7 .0 23.70 8.40 Zagg ... 16 15.35 -2.20 -16.8 61.83 25.09 Zendesk ... dd 58.05 -2.53 +71.5 129.95 104.28 ZimmerBio .96 17 126.20 +14.54 +4.6 89.25 59.50 Zoetis .50 39 85.20 -.09 +18.3 4.57 3.20 Zynga ... 68 4.05 -.20 +1.3 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 46

The Sun /Saturday, July 28, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers With the recent spate of celebrity suicides „ fashion designer Kate Spade and chef Anthony Bourdain „ and the recent report from the Centers for Disease Control and Prevention that suicide rates in the United States have risen sharply over the past 20 years (half of all states saw a more than 30 percent rise), it's a good time to ask ourselves if there's a better way to recognize symptoms and do something before it's too late. Dr. Oz had Dr. John Draper, psychologist and director of the National Suicide Prevention Lifeline, on his show discussing the alarming fact that today one in six school-age children and teens indicate that they are seriously thinking about suicide; one in 13 will attempt it. The highest rate of increase in children was among adolescent girls. Suicidal behavior is not always easy to diagnose and predict, but there are certain signs to look out for. Signs of Suicide Risk Among Adolescents „ Lasting depression is one of the most common causes of adolescent suicide. Signs include decreased or increased appetite, lack of interest in things once enjoyable, too much or too little sleep and mood swings. „ Anxiety disorders like anorexia and post-traumatic stress, as well as substance abuse, are behaviors that may signal suicide risk. „ Other mental illnesses such as schizophrenia, bipolar disorder and borderline personality disorder need to be diagnosed and treated with talk therapy and medications in order to avoid the risk of suicide. „ Also anyone with a family history of suicide is at heightened risk. „ If a youth talks about suicide, that's a huge warning sign. However if they talk about getting help for those feelings, that's a good sign. The highest rate of suicide increase in adults was among men 40 to 64 years old, although women are catching up. Out-ofpocket therapy can cost hundreds of dollars per session, and since only 55 percent of psychiatrists accept insurance, therapy can get very expensive, very quickly. A recent Princeton study conrmed the CDC ndings that the top causes of adult suicides are failing relationships, health issues, and job and nancial security. The CDC also states that 54 percent of people who committed suicide were not known to have a mental health condition. However, according to Dr. Jerey Lieberman, chair of the Department of Psychiatry at Columbia University, 90 percent of those who commit suicide had previous mental health issues; they were undiagnosed. In addition, the CDC says there aren't any federally funded suicide prevention programs for adults, and insurance coverage for behavioral health care often is out-of-network. Research shows that the decision to attempt suicide often is made quickly and impulsively, and guns are by far the victim's rst choice. Stricter background checks and a longer waiting period for gun purchases could help prevent such acts. There is always something you can try to help someone in need or yourself. Go online to BeThe1to. com. Call the National Suicide Prevention Lifeline at 800-273-TALK (8255). The Suicide Prevention Resource Center lists state-by-state resources at www.sprc.org/states. Oer help. Reach out for help. Write your representatives, insisting on more funding for mental health nationally and locally.DEAR ABBY: My dad has never really been in the picture. He just pops back in and out whenever he wishes and leaves when things get too hard. He has never had a job or a home since he walked out on my mother when I was 7. Recently he seems to have settled back here in town where my siblings and I live, but for some reason, he maintains contact only with me. I'm 18 and the oldest of three. Since I have nally forgiven him for all the pain he's caused, I sometimes accept when he invites me out to eat or watch a movie. He doesn't own a car, so I give him rides when he needs them. My problem is, he gets very touchy-feely. For example, when I'm driving, he'll put his hand on my thigh. Or when we're out together, he'll hold my hand and say, "Pretend to be my girlfriend." Of course, I immediately let go of his hand. Then he'll "playfully" hug me and force me to be close to him. I don't know how to tell him he makes me feel uncomfortable. I have recently stopped answering his phone calls, but I feel bad because I would like a normal relationship with my father. How do I get him to start acting less like a creep and more like a father? „ Desperately Needing Advice DEAR DESPERATELY NEEDING: You may wish for a normal relationship with your father, but from your description, it never has been. Your father's behavior is extremely inappropriate. You might be able to get him to stop "acting like a creep and more like a father" by telling him in plain English to cut it out. If he persists, avoid him, and do not feel guilty about it. And if your siblings are female, talk to them and warn them about their father's impulses „ if they don't already know. Hasn't it occurred to you that your father contacts only you because you are no longer a minor? Dear Readers: Your summer patio or lanai must be beautiful by now! It's teeming with beautiful plants and owers, but what if you have TERRA-COTTA POTS with that awful white lm? Hard water is the culprit, but I have the remedy! Scrub the empty pot with dish soap and a sti brush, and rinse. Then wipe down the entire pot with full-strength white or apple-cider vinegar until the white deposits have dissolved. Let the pot dry completely. Cheap, nontoxic and readily available, vinegar is a great go-to cleaner. I've used in the kitchen and beyond. Would you like to receive a collection of my best vinegar hints? It's easy! Visit www.Heloise.com to order, or send a stamped (71 cents), long, self-addressed envelope, along with $5, to: Heloise/Vinegar, P.O. Box 795001, San Antonio, TX 78279-5001. „ HeloiseHow can you recognize suicide in teenagers and adults? Teen's relationship with dad gets uncomfortable Cleaning terra-cotta potsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 47

Page 6 www.yoursun.com The Sun / Saturday, July 28, 2018 ARIES (March 21-April 19). Your intuition is spot on today „ not because you can see the future but because you can make the future. Youve a sense about whats possible and how much work it will take. You do it until its done. TAURUS (April 20-May 20). A weak teacher will tell you that the reason you didnt succeed in the class is that you didnt work hard enough. A strong teacher makes you want to work hard; a strong teacher considers your success a joint mission. GEMINI (May 21-June 21). In order to t into the group agenda, you might have to compromise on your approach, plan or product, but you shouldnt have to compromise who you are. CANCER (June 22-July 22). Youll be invigorated by people working together to accomplish a common goal, especially if the goal has something to do with improving themselves or improving the world through kindness. LEO (July 23-Aug. 22). Ask yourself the questions that will help you get clear about what you want to accomplish. Then the howŽ wont matter so much. As you focus on the eect that you want to have, the details work themselves out. VIRGO (Aug. 23-Sept. 22). Theres a pleasant (not outrageous or startling) surprise in this day just for you, a little something to make your ride smoother and your smile wider. LIBRA (Sept. 23-Oct. 23). To get more problems, obsess about all the problems you already have. To get fewer problems, focus on just one problem and solve it. Then move to the next. SCORPIO (Oct. 24-Nov. 21). Even though you know better than to get attached to an outcome,Ž for better or worse, youre invested in what happens next. It just happens that way when you love something this much. SAGITTARIUS (Nov. 22-Dec. 21). Life doesnt always fall into a lovely pattern; sometimes it has to be forced or puzzled together into one. Actually, the forcing usually only works for a short term. Better to toy around and nd something that ts. CAPRICORN (Dec. 22-Jan. 19). Every time you introduce a new variable, things change. One person alters the whole group, and indeed every person is the oneŽ person who does this. So dont discount your contribution, even in very large gatherings. AQUARIUS (Jan. 20-Feb. 18). This is an excellent time to look at your expenses and cut the subscriptions and recurring payments that go to things you dont really use. It will bring your nances and more back into balance without a sense of sacrice. PISCES (Feb. 19-March 20). Even though your reexes are superior, youd rather live proactively so that youre not in a reactive position. Tonight brings a hint that will help with the mystery youve been trying to solve. TODAYS BIRTHDAY (July 28). You keep creating and making things happen, and thats why this year brings four major celebrations of you. October brings special courage, and youll dive into a daring aim „ something you wouldnt have had the guts or skills for in the past. Youll be ready! This will begin a trajectory youll follow through to your next birthday. Pisces and Aquarius adore you. Your lucky numbers are: 5, 30, 29, 44 and 12. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 48

The Sun /Saturday, July 28, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 49

Page 8 www.yoursun.com The Sun / Saturday, July 28, 2018 FROM PAGE ONESOMERVILLE, Mass. (AP) „ A violin bought by a Massachusetts pawn shop for $50 has ended up being worth about 5,000 times that. WFXT-TV reports a new employee at the LBC Boutique and Loan in Somerville had no idea what he was buying when he paid for the Ferdinando Gagliano violin, which was handcrafted in 1759 and is worth $250,000. Store manager Dylan McDermitt says the bows alone are worth $16,000 to $18,000. Police say the violin was stolen during a house break-in and has since been returned to its rightful owner. They say the seller had no criminal record and theyre still investigating. McDermitt says in the future shop employees are going to ask people who bring in violins to play them so they know the instruments are theirs.ODD NEWS Pawn shop buys violin for $50, finds out its worth $250,000 ALMANACToday is Saturday, July 28 the 209th day of 2018. There are 156 days left in the year. Today in historyOn July 28, 1945 the U.S.Senate ratified the UnitedNations Charter by a vote of 89-2. On this dateIn 1794 Maximilien Robespierre, a leading figure of the French Revolution, was sent to the guillotine. In 1914 World War I began as Austria-Hungary declared war on Serbia. In 1932 federal troops forcibly dispersed the so-called Bonus ArmyŽ of World WarI veterans who had gathered in Washington to demand payments they werent scheduled to receive until 1945. In 1945 a U.S. Army bomber crashed into the 79th floor of New Yorks Empire State Building, killing 14 people. In 1965 President Lyndon B. Johnson announced he was increasing the number of American troops in South Vietnam from 75,000 to 125,000 almost immediately.Ž In 1976 an earthquake devastated northern China, killing at least 242,000 people, according to an official estimate. In 1995 a jury in Union, South Carolina, rejected the death penalty for Susan Smith, sentencing her to life in prison for drowning her two young sons (Smith will be eligible for parole in 2024). Todays birthdaysActor Darryl Hickman is 87. Ballet dancer-choreographer Jacques dAmboise is 84. Musical conductor Riccardo Muti is 77. Former Senator and NBA Hall of Famer Bill Bradley is 75. GarfieldŽ creator Jim Davis is 73. Singer Jonathan Edwards is 72. Actress Linda Kelsey is 72. TV producer Dick Ebersol is 71. Actress Sally Struthers is 71. Actress Georgia Engel is 70. Rock musician Simon Kirke (Bad Company) is 69. Rock musician Steve Morse (Deep Purple) is 64. Actor Michael Hayden is 55. Actress Lori Loughlin is 54. Jazz musician-producer Delfeayo Marsalis is 53. Former hockey player turned general manager Garth Snow is 49. Actress Elizabeth Berkley is 46. Singer Afroman is 44. Rock singer Jacoby Shaddix (Papa Roach) is 42. Actor Jon Michael Hill is 33. Actor Dustin Milligan is 33. Actor Nolan Gerard Funk is 32. Pop/rock singer Cher Lloyd (TV: The X FactorŽ) is 25. Bible verseFor thou art great, and doest wondrous things: thou art God alone.Ž „ Psalm86:190 Who can do anything? God can! Hes done it in the past and Hes waiting to do it again. Give your cares to the One who can do something about it. I understand very well what President Trump said: He has the wish to conduct further meetings,Ž Putin said while traveling in Johannesburg. I am ready for this. We are ready to invite President Trump to Moscow. By the way, he has such an invitation, I told him of this. I am prepared to go to Washington, but, I repeat, if the appropriate conditions for work are created.Ž White House press secretary Sarah Huckabee Sanders responded that Trump looks forward to having President Putin to Washington after the “rst of the year, and he is open to visiting Moscow upon receiving a reciprocal formal invitation.Ž But its just talk at this point. Its part of a power game between Putin and Trump,Ž said Dr. Alina Polyakova of the Brookings Institution. She said the Kremlin basically drove the entire process in Helsinki, and were seeing that again now.Ž Trump is hardly in a strong position because the Helsinki summit was such a “asco,Ž said James Goldgeier of the Council on Foreign Relations. A Putin visit to Washington between now and January could have a lot of poor optics,Ž he said, and its really hard to see the upsideŽ of a Trump trip to Moscow. The spectacle of Trump in the Russian capital „ the site of unproven salacious allegations in an anti-Trump dossier compiled by a former British spy „ was likely to raise eyebrows and alarm on Capitol Hill.RSVPSFROM PAGE 1 Wednesday, Pompeo said a great deal of work remains ahead of a North Korea denuclearization deal, but he declined to provide any timeline. Trump, addressing reporters on the South Lawn, said Vice President Mike Pence would greet the families and the remains of the soldiers. We have many others coming, but I want to thank Chairman Kim in front of the media for ful“lling a promise that he made to me, and Im sure that he will continue to ful“ll that promise as they search and search and search,Ž Trump said. These incredible American heroes will soon lay at rest on sacred American soil,Ž he added. Pence, the son of a Korean War combat veteran, said in a statement that he will participate in the ceremony when the remains arrive in the U.S. United Nations Command said the remains will be ”own to Hawaii immediately after a full honors ceremony in Seoul on Wednesday. It is deeply humbling to be part of this historic moment,Ž Pence said. We will never forget the sacri“ces these brave service members and their families made for our nation and our freedoms.ŽREMAINSFROM PAGE 1 AP PHOTOU.S. Army soldiers salute as vehicles carry remains believed to be from American servicemen killed during the 1950-53 Korean War after they arrived from North Korea, at Osan Air Base in Pyeongtaek, South Korea, on Friday. Cohen does not have any evidence such as audiotapes verifying his claims, CNNs sources said. Cohens camp has denied being the source of the CNN report, the basic substance of which The Associated Press independently con“rmed. The specter of the potentially damaging information, which would run counter to months of denials and point toward a willingness to collude with a foreign power by Trump himself, again raised the possibility of what Cohen could deliver to prosecutors if he decides to cooperate. Cohen has not yet decided to work with the federal prosecutors from the Southern District of New York, according to two people familiar with his thinking but not authorized to discuss private conversations. His lawyer, Lanny Davis, a Democrat once known as a “erce defender of President Bill Clinton, would not comment on whether Cohen was “shing for a deal with federal prosecutors. My observation is that it was an evolution that caused him to decide once Donald Trump was president that he had to tell truth and change his life,Ž Davis told the AP. He hit the reset button on his life and what he had done previously.Ž Those close to Cohen describe the lawyer, who has been holed up in a Manhattan hotel after a pipe burst in his apartment, as bewildered at the fast-moving events around him as he tries to look out for his family and make decisions about their future. Cohen has also been badly hurt by the presidents public anger and is determined to hit back, according to two people familiar with this thinking.COHENFROM PAGE 1April-June pace was due mainly, though not entirely, to temporary factors. Most analysts are forecasting that growth this year could reach 3 percent, which would be the best since a 3.5 percent gain in 2005. But many think the annual 4.1 percent growth rate last quarter is likely the high point for any one quarter. Many think annual growth in the second half of this year will be 2.5 percent to 3 percent. We believe quarter two will represent a growth peak as the boost from tax cuts fades, global growth moderates, in”ation rises, the Fed tightens monetary policy and trade protectionism looms over the economy,Ž said Gregory Daco, chief U.S. economist at Oxford Economics. The latest GDP “gure was nearly double the 2.2 percent growth rate in the “rst quarter, which was revised up from a previous estimate of 2 percent annual growth. Consumer spending, which accounts for about 70 percent of economic activity, reached a 4 percent annual growth rate after a lackluster 0.5 percent rate in the “rst quarter. Consumers began spending their higher take-home pay on autos and other big-ticket items, spurred by the $1.5 trillion tax cut Trump pushed through Congress in December. Another key factor that bolstered growth was a rush by exporters of soybeans and other products to move their shipments to other countries before retaliatory tariffs in response to Trumps tariffs on imports took effect. Exports surged at a 9.3 percent annual rate in the second quarter, while imports grew at a scant 0.5 percent rate. Trump called the narrowing of the trade de“cit one of the biggest wins in the report.Ž The narrowing trade de“cit added a full percentage point to growth last quarter, though economists have expressed concern that a full-blown trade war between the United States and China, the world s two biggest economies, will hurt growth in both countries. Business investment grew at a solid 7.3 percent annual rate. Government spending also posted a solid gain, rising at a 2.1 percent annual rate. The result was boosted by a budget deal at the start of the year that added billions to defense and domestic spending. But housing, which has struggled this year, shrank at a 1.1 percent annual rate after an even sharper 3.4 percent annual decline in the “rst quarter. The second quarter was a strong quarter, but it was juiced up by the tax cuts and higher government spending,Ž said Mark Zandi, chief economist Moodys Analytics.ECONOMYFROM PAGE 1JOHANNESBURG (AP) „ Curiosity and awe have greeted a complete lunar eclipse, the longest one of this century and visible in much of the world. The so-called blood moon,Ž when it turns a deep red, was visible at different times in Australia, Africa, Asia, Europe and South America when the sun, Earth and moon lined up perfectly, casting Earths shadow on the moon. The total eclipse lasted 1 hour and 43 minutes, with the entire event lasting closer to four hours. Rio de Janeiros spectators cheered when the blood moon emerged from the fog. Hundreds of people watched at a fort overlooking the iconic Copacabana beach and Sugarloaf Mountain. The local planetarium set up telescopes for astrology fans. These telescopes are fantastic. Its one thing to see pictures of the planets in a book and another to see it in real life,Ž said Ana Selma Ferreira, a 46-year-old lawyer who brought her children to the spectacle. Across Africa people turned to the sky, watching the reddish shadow slide up the moons surface. In Somalia, some hurried to mosques for special prayers. In South Sudan, some dared to take photos in a war-torn country where using a camera in public is discouraged. In Ethiopias capital, Addis Ababa, people at an open-air restaurant admired a rare clear view during the rainy season, comparing a live NASA webcast to what they saw above. Then clouds rolled in. Dem yelebesech chereka,Ž some murmured „ Amharic for blood moon.Ž The reason that the moon turns red is because atmospheric scattering causes red light to pass through the atmosphere and the composition of the atmosphere can change if volcanic eruptions or forest “res occur,Ž said Tom Kerss, an astronomer with the Royal Observatory Greenwich. And the density of dust increasing in the atmosphere can cause the moon to appear a particularly deep red, and indeed it has the same effect on our sunsets and sunrises.Ž In a special treat, Mars is also at its closest approach to Earth this week since 2003, making it appear bigger and brighter.World gazes at total lunar eclipse, longest of this century AP PHOTOThe moon turns red during a total lunar eclipse, as seen from Dresden, Germany, on Friday.TALLAHASEE „ Rick Scott, the wealthiest governor in Florida history, “led a “nancial disclosure Friday as part of his campaign for the U.S. Senate that revealed new details on his elaborate “nances, including hundreds of investments controlled by his wife. Last month, Scott, who is challenging U.S. Sen. Bill Nelson, “led his annual state disclosure that showed a December 2017 net worth of $232 million. But the details were scant, including the shielded investments in a $215 million blind trust, which rose by more than $80 million from the previous year and produced $120 million in income. Scott said he had placed his “nances in a blind trust, which is allowed under state law, to distance any of his decisions as governor from personal investments. Details of the blind trust do not have to be reported under state law. When Gov. Scott was elected, he put all of his assets in a blind trust, which is managed by an independent third party to shield his investments from his direct control and to avoid any potential con”icts of interest,Ž Scotts campaign said in a statement. As such, the governor has no control of what is bought or sold in the blind trust.Ž But the lack of details changed Friday when Scott “led a new disclosure under federal law as a Senate candidate. It required much more detail, including information about all the assets held in the blind trust, as well as the assets held by the governors wife, Ann Scott. Scotts campaign said his wifes assets were not previously reported because it was not required under state law. First Lady Ann Scott is not an elected of“cial,Ž the campaign said. The full investments are being released today to comply with all rules and requirements for running for federal of“ce.Ž The federal disclosure records show details of more than 550 items included in three trust funds and a family partnership controlled by Ann Scott. An issue addressed Friday by Scotts campaign was the $825 million sale in 2017 to a Japanese company of a Michigan-based plastics-components “rm in which the Scott family had a major ownership interest. Scotts state disclosure provided no details on that transaction. Scotts campaign said the governor, under the blind trust arrangement, was not aware of the sale and had no role in the sale.Ž The campaign also said a Scott economic mission to Japan in 2013 played no role in the sale. The blind trust is managed by an independent “nancial professional who decides what assets are bought, sold or changed,Ž Scotts campaign said. The rules of the blind trust prevent any speci“c assets or the value of those assets within the trust from being disclosed to the governor, and those requirements have always been followed.ŽScott, wife disclose details on financesBy DARA KAMNEWS SERVICE OF FLORIDA

PAGE 50

Sarah Skidmore Sell; Jenni Sohn € AP Source: World BankOut of syncThe World Bank said that while there is a synchronized recovery now, the prospects ahead tell a different story as protectionist threats cast a dark cloud over future growth.Ž Heres a look at its forecasts for global GDP gains. 0%12345678 Sub-Saharan Africa South Asia Middle East and North Africa Latin America and the Caribbean Europe and Central Asia East Asia and Pacific United States World GDP growth forecasts 2018 2019 2020 Top financial leaders meeting at the recent G-20 summit in Buenos Aires warned that although the worlds economy remains strong, growth is becoming less synchronizedŽ across countries. That could worsen the risk of financial crises and other threats, according to officials. The risks include rising financial vulnerabilities, heightened trade and geopolitical tensions, global imbalances, inequality and structurally weak growth, particularly in some advanced economies,Ž according to the G-20s official communique. The World Bank expressed optimism for the global economy in the short term, saying policymakers may have found the sweet spotŽ between unemployment and inflation. However, it noted there are several ominous signs about the future. The most notable was protectionist threats that cast a dark cloud over future growthŽ. If those threats lead to trade wars the consequences could be devastatingŽ, according to its June report. This was echoed at the G-20 meeting, which took place against the backdrop of rising trade tensions. The US has imposed tariffs on China, Canada and Europe, and theyve imposed countertariffs in return. The International Monetary Fund and others have warned that a wave of tariffs could significantly harm the global economy.Get it together Source: FactSet David McHugh; Alex Nieves € APGermanys bad news bank finally produced earnings that didnt have investors rolling their eyes. Deutsche Bank reported $469 million in net profit on flat revenue for the second quarter, more than double estimates. Costs rose slightly, but mainly for shedding employees, which should mean lower costs. Overall the figures are not great, but a relief from the past three years of full-year losses, huge financial settlements for misconduct, and non-existent or measly dividends. They are nowhere near the robust second quarter earnings from Wall Street banks like Goldman Sachs, Morgan Stanley, Bank of America and Citigroup, all boosted by the Trump tax cut, strong U.S. economy and rising interest rates. The Deutsche team under new CEO Christian Sewing promises their day will come. We measure ourselves against those competitors and our shareholders do as well,Ž said CFO James von Moltke. The reality, though, is were running our own race. We are going through a restructuring at a time when a number of our peers are not. That said, we think weve got a foundation from which to build.ŽHope for Deutsche? 0 20 40 60 80  100 98 99 00 01 02 03 04 05 06 07 08 09 10 11 12 13 14 15 16 17 18Deutsche Bank (DBK) July 31 1998:  54.42 Thursdays close:  10.52Top Weekly Exchange Traded Funds $0$550$1,100 Copper Gold Emerging-market stocks Asian stocks Investment-grade bonds European stocks High-yield bonds REITs Utilities stocks S&P 500 Health care stocks Small-cap stocks Oil Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through July 260.9 2.0 -0.1 2.1 1.3 1.1 0.3 0.3 0.9 -0.3 1.6 1.8 -0.4 2.2Copper, health care stocks and oil were the Derbys biggest winners. Other categories including Asian, emerging markets and S&P 500 stocks also posted gains. Gold and bonds lagged.$1,000Derby StocksBonds Commodities% $1,172 1,152 1,111 1,081 1,073 1,021 1,011 1,010 996 983 981 958 936 854AP PwSh Crude Short SZO 53.63 +8.92 +20.0 ... -50.6 DB Agri Long AGF 9.00 +1.47 +19.5 -10.0 -11.0 Direx LatAm Bull 3x LBJ 26.82 +2.71 +11.2 +37.4 -10.6 Direx India Bull 3X INDL 86.25 +7.53 +9.6 +16.8 -8.3 Direxion Mexico Bull MEXX 22.21 +1.86 +9.1 +30.3 -34.1 Direx DlyBrazilBull BRZU 26.14 +2.14 +8.9 +46.9 -24.8 MS MktV RMB CNY 47.62 +3.81 +8.7 +4.4 +12.9 Direx China Bull 3x YINN 25.88 +1.76 +7.3 +1.9 -0.9 Oppenh Rs 1000 Low OVOL 26.92 +1.71 +6.8 ... ... Colum India Infra INXX 13.00 +0.83 +6.8 +3.1 -9.7 Direxion EngyBull 3x ERX 38.72 +2.46 +6.8 +1.5 +53.1 Oppenh Rus 1000 Size OSIZ 27.55 +1.73 +6.7 +0.9 ... Direxion NatGas Bear GASX 18.06 +1.13 +6.7 +5.1 -51.4 Barclays Invrs US Tr TAPR 27.81 +1.73 +6.6 +10.4 +20.9 Prosh Ultra Pro Fin FINU 99.82 +6.08 +6.5 +17.7 +29.7 Direx JapanBull3X JPNL 71.45 +4.30 +6.4 +7.0 +24.1 VanEck Vect India SC SCIF 49.97 +2.95 +6.3 +2.7 -17.9 Direx Eur Finl Bull EUFL 37.65 +2.18 +6.2 +6.2 -16.9 Global X China Inds CHII 14.39 +0.83 +6.1 +3.5 -1.6 CS Long Term Brent UBRT 246.22 +14.08 +6.1 -18.3 ... ProShs Ult Brazil UBR 61.53 +3.47 +6.0 +29.9 -7.6 Global X Pakistan PAK 11.05 +0.63 +6.0 -0.2 -26.6 Direxion SCapBear 3x TZA 9.00 +0.50 +5.9 -3.9 -44.3 Direxion Indsut Bull DUSL 34.58 +1.90 +5.8 +15.0 +26.9 Direxion Transp Bull TPOR 34.81 +1.90 +5.8 +16.8 +39.6 Dir Dly Gold Bear3x DUST 27.40 +1.47 +5.7 +13.1 -1.3 ProShs UltPro ShtR2K SRTY 23.51 +1.27 +5.7 -4.2 -44.9 Colum India SCap SCIN 17.50 +0.91 +5.5 +3.4 -14.7 Cushing MLP June 37 PPLN 19.24 +0.99 +5.4 +4.7 -7.5 VanE Vectors Coal KOL 16.47 +0.82 +5.2 +4.4 +16.7 ProSh UltraBasicMat UYM 72.01 +3.55 +5.2 +5.1 +18.2 WT Japan Hdg Fin DXJF 24.60 +1.17 +5.0 +4.5 +4.9 ProSh Ult Shrt Biotc BIS 17.56 +0.82 +4.9 -9.8 -23.1 iShs Glbl Met&Min PICK 33.17 +1.54 +4.9 +1.7 +12.3 DB Cmdty DblLg DYY 2.76 +0.13 +4.9 -3.8 -4.5 Direxion EmMktBull3x EDC 98.61 +4.60 +4.9 +8.5 -3.6 iShs India SmCap SMIN 43.54 +2.01 +4.8 +3.7 -5.2 VanEck Vector Poland PLND 17.34 +0.77 +4.7 +9.4 -6.3 iShs MSCI Poland EPOL 24.00 +1.08 +4.7 +10.2 -4.4 ProShs UltPro Dow30 UDOW 97.33 +4.35 +4.7 +14.8 +55.0 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The online retailer posted strong second-quarter results including its largest profit ever. The travel booking companys second-quarter profit was far stronger than analysts expected. The social media network reported disappointing user totals and its forecast disappointed investors. Technology companies led a slide in stocks Friday, adding to the markets losses from another tech-driven sell off a day earlier. Twitter shares had their worst loss in more than four years after the social network said its monthly users declined. 30 40 $50 J MJ TwitterTWTR Close: $34.12 -8.82 or -20.5% $15.67$47.79 Vol.: Mkt. Cap: 122.6m (4.3x avg.) $25.7 b 52-week range PE: Yield: 3,412.0 ... 110 120 130 $140 J MJ Expedia GroupEXPE Close: $137.79 11.99 or 9.5% $98.52$161.00 Vol.: Mkt. Cap: 7.3m (4.9x avg.) $18.9 b 52-week range PE: Yield: 67.6 0.9% 1400 1600 1800 $2000 J MJ Amazon.comAMZN Close: $1,817.27 9.27 or 0.5% $931.75$1,880.05Vol.: Mkt. Cap: 9.7m (2.5x avg.) $881.8 b 52-week range PE: Yield: 229.1 ... Best Stocks One MonthBEST LARGE-CAP STOCKS Gol Linhas Inteleg GOL 7.92 11.7 48.3 39.1 ... ... Bco Santander Brasil BSBR 9.61 7.7 28.1 20.8 5 3.0 Adv Micro Dev AMD 18.94 14.8 26.4 24.3 cc ... Arconic Inc ARNC 21.42 12.6 25.9 -15.5 dd 1.1 GrubHub Inc GRUB 131.00 17.0 24.9 188.1 cc ... CA Inc CA 43.97 0.0 23.3 29.6 20 2.3 Corning Inc GLW 33.54 15.2 21.9 12.8 dd 2.1 Banco Bradesco ADS BBD 8.25 2.6 21.1 -1.9 ... 0.7 HCA Holdings Inc HCA 124.15 15.0 21.0 53.1 19 ... IQVIA Holdings IQV 120.45 8.4 20.7 33.1 14 ... Itau Unibanco Hldg ITUB 12.42 1.8 19.8 10.5 ... 2.6 Petrobras A PBR/A 10.58 3.8 19.7 25.3 ... ... Banco Bradesco SA BBDO 7.38 0.0 19.6 -10.7 ... 0.3 Petrobras PBR 11.91 5.0 18.7 34.6 ... ... MercadoLibre Inc MELI 354.57 -5.1 18.6 27.3 cc 0.2 Fastenal Co FAST 56.51 -1.0 17.4 32.6 25 2.8 Biogen Inc BIIB 340.40 -5.1 17.3 16.6 21 ... Deutsche Bank AG DB 12.42 3.2 16.9 -36.0 ... ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Reata Pharmaceut RETA 74.51 60.6 113.1 125.4 dd ... Supervalu Inc SVU 32.07 55.6 56.3 29.1 16 ... Centrais El Brasil B EBR/B 5.00 -0.8 42.5 -3.5 ... ... Momenta Pharm MNTA 28.95 -4.6 41.6 83.9 dd ... Centrais Elec Brasil EBR 4.49 -2.8 39.9 2.8 ... ... Acxiom Corp ACXM 41.32 -5.1 38.0 57.9 81 ... Trnsp Gas Del Sur TGS 16.45 15.0 35.5 9.6 ... ... Systemax Inc SYX 45.60 2.8 32.8 159.0 44 0.5 LifePoint Health LPNT 64.65 35.0 32.5 2.6 62 ... World Fuel Svcs INT 27.05 25.8 32.5 -42.9 12 0.9 BRF SA BRFS 6.19 -1.1 32.3 -47.8 ... ... Vicor VICR 57.55 13.7 32.1 210.3 ... ... Hi-Crush Ptrs LP HCLP 15.25 40.6 29.2 93.4 17 11.0 Zogenix Inc ZGNX 57.10 -2.2 29.2 354.5 dd ... John Bean Technol JBT 114.75 18.7 29.1 24.6 45 0.3 Akcea Therapeutics AKCA 30.56 -0.6 28.9 113.4 ... ... Grupo Supervielle SA SUPV 13.58 18.9 28.4 -25.1 ... ... Endo Intl plc ENDP 12.09 8.4 28.2 7.0 dd ...BEST SMALL-CAP STOCKS Bridgepoint Educ BPI 12.43 64.0 90.4 0.7 19 ... BioLife Solutions BLFS 19.60 -10.9 71.8 506.8 dd ... ViewRay Inc VRAY 11.53 19.4 66.6 163.0 ... ... resTORbio Inc TORC 14.57 67.1 59.2 ... dd ... Lifevantage Corp LFVN 9.70 -1.8 52.3 145.8 ... ... Secoo Holding Ltd SECO 12.24 2.3 51.5 ... ... ... Siebert Fncl SIEB 15.57 3.0 49.4 289.1 dd 0.6 Arbutus Biopharma ABUS 10.75 -6.9 47.3 208.0 dd ... Volaris Aviation VLRS 7.48 13.5 47.2 -47.8 ... ... IntriCon Corp IIN 58.75 22.4 45.8 740.4 cc ... Golden Bull Ltd DNJR 8.17 2.3 42.1 ... ... ... Avid Bioservices CDMO 5.47 -9.9 39.5 30.2 dd ... Attunity Ltd ATTU 16.10 26.8 38.7 126.5 dd ... NII Holdings Inc NIHD 5.41 45.4 38.7 893.3 dd ... Misonix Inc MSON 16.95 25.6 36.7 104.8 dd ... Adma Biologics Inc ADMA 6.09 25.8 35.0 63.0 dd ... Datawatch Corp DWCH 12.75 -1.5 34.2 19.1 dd ... ARC Document Solu ARC 2.36 -3.7 33.3 -36.7 16 ...Industry Rankings 1. Health Care 1.2 5.4 6.3 (^$#@! | 98654321 12.1 2. Industrials 1.2 4.9 5.3 (^$#@! | 987643 13.3 3. Financials 1.1 4.2 3.1 (^$#@! | 98654 11.9 4. Technology -1.3 3.6 9.4 (^$#@! | 99987621 26.9 DJ Total Market index 0.4 3.5 5.6 (^$#@! | 9941 14.1 5. Consumer Services -0.2 2.8 7.2 (^$#@! | 998742 19.3 6. Basic Material 2.1 2.6 3.0 (^$#@! | 9765431 10.3 7. Utilities 0.5 1.2 2.1 (^$#@! | 321 0.2 8. Consumer Goods -0.6 1.1 4.1 *&^!7431 | -2.1 9. Oil & Gas 2.0 0.5 4.1 (^$#@! | 9976531 17.0 10. Telecommunications 1.3 -0.2 -3.3 964321 | -8.2 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Wireless Telecomm. 2.5 2.9 -0.3 ((^# | 41 1.4 NII Holdings Inc NIHD +45.4 +38.7 +92.5 ((^# | 9986543 +893.3 Intelsat SA I +6.7 +21.7 +96.0 ((^# | 9986543 +557.7 ATN International ATNI +13.5 +17.9 +9.1 ((^21 | -0.5 pdvWireless Inc PDVW +9.2 +16.2 -1.2 ((^# | 76421 +15.3 Iridium Comm IRDM -1.6 +11.5 +47.7 ((^# | 98751 +66.5 Rogers Comm B RCI -0.5 +5.5 +5.9 ((%$@!41 | -1.3 Globalstar Inc GSAT +12.9 +3.7 -22.7 9963 | -78.3 America Movil ADS A AMOV +1.4 +1.9 -9.5 (($#!532 | -3.2 Sprint Corp S +0.5 +0.9 -15.5 (^$8765421 | -35.9 Nortel Inv SA NTL 0.0 0.0 0.0 ((^# | 9986543 +117.1 T-Mobile US Inc TMUS +0.6 -0.2 -7.6 ((@61 | -4.8 Fixed Line Telecomm. -0.1 -3.2 -5.9 (*^#7654321 | -18.2 Pareteum Corp TEUM +12.7 +16.8 +5.0 ((^# | 9986543 +197.0 BCE Inc BCE 0.0 +4.1 -1.1 ((621 | -5.1 8x8 Inc EGHT -5.5 +3.5 +3.2 ((^# | 9765321 +53.7 Verizon Comm VZ +2.7 +3.4 +0.9 ((^# | 85 +20.6 Zayo Group Holding ZAYO -1.5 +1.8 +0.7 ((^# | 7621 +14.2 Telus Corp TU -0.6 +1.7 +0.9 ((^# |543 +4.1 GTT Communications GTT -4.2 +1.1 -5.6 ((^# | 9765 +52.6 Consolidated Commun CNSL +2.7 +1.0 +7.6 (*$!8542 | -22.1 Vonage Holdings VG -3.6 -0.1 +14.5 ((^# | 9986531 +99.0 Hc2 Holdings Inc HCHC -3.6 -0.2 +15.2 ((%$421 | -1.6 CenturyLink Inc CTL -2.1 -1.4 -2.8 (*&%$#!732 | -10.1Telecommunications sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, July 28, 2018

PAGE 51

A -:A-MarkPM Q AMRK .32 2.5 56 18.83 10.39 8 12.97 104 12.97 12.25 +.50 -11.5 AAC Hldgs N AAC 13.06 5.99 117 10.29 572 10.42 9.19 +.74 +14.3 AAON Q AAON .32f .9 44 40.25 29.05 179 36.65 962 37.20 35.90 -.10 -.1 AAR N AIR .30 .6 49.05 34.25 112 47.45 781 47.99 46.03 +.70 +20.8 ABB Ltd N ABB .76e 3.3 28.67 21.22 1301 22.90 9734 22.94 22.27 +.58 -14.6 ABM N ABM .70 2.3 19 45.12 28.17 530 30.82 2578 31.13 29.65 +.88 -18.3sAC Immun n Q ACIU 17.40 6.03 665 9.42 3361 17.40 9.32 -6.86 -26.4 ACI Wwde Q ACIW 27.16 20.23 611 26.14 2438 26.76 25.76 -.42 +15.3 ACM Rsc n Q ACMR 15.60 4.74 56 13.24 332 13.92 12.48 +.56 +152.2 ACNB Cp Q ACNB .92 2.7 19 36.00 24.45 5 34.60 43 35.25 33.75 -.20 +17.1 ADT Inc n N ADT 9.60 6.93 2238 9.01 8402 9.53 8.87 -.34 +15.2sAES Corp N AES .52 3.9 12 13.58 9.86 5322 13.37 37380 13.58 12.92 +.34 +23.5sAFLAC s N AFL 1.04 2.2 14 46.19 38.31 5349 46.31 15474 46.49 42.97 +3.25 AG MtgeIT N MITT 2.00f 10.4 7 19.95 16.31 169 19.28 495 19.45 19.07 -.11 +1.4 AG Mtg pfA N MITTpA 2.06 8.0 25.92 24.88 25.65 6 25.89 25.60 -.22 +1.2 AG Mtg pfB N MITTpB 2.00 7.9 25.73 24.50 2 25.36 16 25.71 25.35 -.29 +.1 AGCO N AGCO .60 1.0 26 75.95 56.36 496 60.98 4678 61.83 58.18 +1.65 -14.6 AGNC Inv Q AGNC 2.16 11.1 6 21.94 17.84 4532 19.48 22833 19.59 19.01 +.26 -3.5 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 4 25.97 33 25.97 25.66 -.06 +.5 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 9 26.05 89 26.09 25.70 -.21 +1.3 AH Belo N AHC .32 7.2 5.80 4.25 10 4.45 66 4.65 4.40 +.02 -7.3 AK Steel N AKS 24 6.88 4.00 12970 5.25 79400 5.40 4.81 +.38 -7.2 ALJ Reg n Q ALJJ 3.75 1.42 118 2.09 224 2.22 2.00 -.07 -33.7 AMAG Ph Q AMAG 25.63 11.93 433 22.05 3099 22.85 21.05 +.20 +66.4 AMC Ent N AMC .80 5.1 21.20 10.80 1092 15.70 7895 16.00 15.20 -.25 +4.0 AMC Net Q AMCX 11 69.02 46.89 531 59.08 2952 61.90 58.80 -2.47 +9.2 AMCON A DIT .72 .8 19 100.95 80.95 85.00 1 86.00 83.00 +2.00 -13.1 AMN Hlth N AMN 24 68.20 34.85 311 61.10 1703 62.80 60.25 -.10 +24.1 ANGI Hme Q ANGI 17.05 10.24 354 16.20 1473 17.03 16.01 -.47 +54.9 ANI Ph h Q ANIP 28 74.70 42.23 99 68.08 423 71.97 66.65 -2.41 +5.6 ARC Docu N ARC 16 4.84 1.62 285 2.36 1155 2.46 2.09 -.09 -7.5 ARC Grp Q ARCW 3.10 1.80 3 2.35 25 2.45 1.90 -.05 +11.9 ARCAbio rs Q ABIO 2.48 .45 260 .58 1939 .64 .56 -.01 -57.0tASA Gold N ASA .04e .4 12.99 9.85 48 9.86 313 10.02 9.80 -.16 -12.9 ASLAN n Q ASLN 10.44 5.08 12 7.90 47 8.35 7.90 +.07 +40.8sASML Hld Q ASML 1.71e .8 41 221.66 148.95 921 213.30 6557 221.66 212.43 -6.51 +22.7 ASV Hld n Q ASV 10.80 4.75 6 7.00 34 7.48 6.83 -.32 -31.0tAT&T Inc N T 2.00 6.4 6 39.80 30.13 46022 31.08 278005 31.68 30.13 -.02 -20.1tAT&T 66 n N TBB 26.72 24.13 341 24.49 2750 25.11 24.13 -.56 -6.1 ATA Inc Q ATAI .41e 9.1 6.62 4.02 2 4.52 17 4.65 4.21 +.31 -2.2 ATN Intl Q ATNI .68 1.1 67.90 49.34 82 62.20 345 65.70 52.25 +7.38 +12.6 A10 Ntwks N ATEN 8.25 5.63 286 6.89 1185 7.25 6.87 -.39 -10.8 AU Optron N AUO .18e 4.76 3.31 986 4.27 3745 4.45 4.08 +.16 +15.3 AV Homes Q AVHI 6 22.03 14.65 223 21.45 1572 21.65 21.40 -.15 +28.8 AVX Cp N AVX .46 2.3 20.22 14.51 656 19.95 2360 20.00 17.69 +1.90 +15.3 AXA EqH n N EQH 22.25 19.90 655 21.74 7241 22.07 21.08 +.58 +1.6 AXT Inc Q AXTI 22 10.75 5.80 802 7.85 4739 9.32 7.55 -1.13 -9.8 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 141 53.70 1051 55.40 53.20 -1.80 +5.1sAarons N AAN .12 .3 10 50.80 34.29 1879 43.47 5757 50.80 43.10 -2.63 +9.1 Abaxis Q ABAX .72f .9 70 83.98 43.66 99 83.05 526 83.33 83.04 -.25 +67.7sAbbottLab N ABT 1.12 1.7 28 65.90 48.05 4293 65.26 28030 65.90 62.87 +1.94 +14.4 AbbVie N ABBV 3.84 4.2 16 125.86 69.38 12902 90.56 42834 94.56 88.64 +1.65 -6.4 AbeonaTh Q ABEO 22.75 7.01 639 13.40 3201 14.50 12.60 -.95 -15.5 AberFitc N ANF .80 3.5 16 29.20 9.03 2142 23.15 10430 26.50 23.02 -3.01 +32.8tAbdAsPac A FAX .42 9.8 5.29 4.28 537 4.29 3022 4.35 4.28 -.01 -12.1 AbdAustEq A IAF .70e 11.4 6.77 5.85 36 6.16 192 6.19 6.06 +.01 -3.3 AbdnChile A CH .58e 8.1 9.64 6.76 122 7.12 625 7.17 6.90 +.07 -20.3 AbdGlbInc A FCO .84 10.3 9.48 7.81 27 8.13 145 8.17 8.01 +.12 -7.8 AbdJapnEq N JEQ .48e .7 9.89 8.39 4 8.67 23 8.70 8.51 +.19 -3.9 Ability rs Q ABIL 14.55 2.14 39 3.58 436 5.45 3.50 -1.52 -18.6 Abiomed Q ABMD 450.93 141.56 999 369.17 4647 436.42 360.22 -54.31 +97.0 Abraxas Q AXAS 37 3.27 1.52 1756 2.58 6241 2.80 2.57 -.18 +4.9 AcaciaC n Q ACIA 50.10 24.72 390 32.14 2790 34.25 31.42 -2.04 -11.3 AcaciaTc Q ACTG .50 13.7 5.50 2.90 158 3.65 651 3.90 3.65 -.25 -9.9 AcadiaHlt Q ACHC 19 54.34 26.92 627 44.17 3980 45.02 42.41 +1.92 +35.4 AcadiaPh Q ACAD 41.20 14.51 2215 15.44 12885 16.85 15.23 -1.40 -48.7 AcadiaRlt N AKR 1.08 4.1 45 30.63 21.34 487 26.36 2906 27.65 26.29 -.21 -3.7 Acasti g rs Q ACST 3.36 .53 39 .55 393 .61 .54 -.01 -41.7 AccelrDiag Q AXDX 30.35 16.75 179 20.40 976 22.25 20.34 -1.20 -22.1 Acceleron Q XLRN 50.00 30.78 394 42.19 2155 47.69 42.00 -4.39 -.6 Accenture N ACN 2.66 1.6 26 168.95 127.26 2690 162.02 12470 168.11 161.11 -4.50 +5.8 AccessNt Q ANCX .64f 2.3 24 30.99 24.36 67 27.78 292 29.01 27.51 -.81 -.2 AccoBrds N ACCO .24 1.7 24 14.63 10.35 409 13.90 1812 14.32 13.75 -.15 +13.9 Accuray Q ARAY 6.15 3.60 325 3.90 1464 4.15 3.90 -.10 -9.3 AcelRx Q ACRX 5.75 1.55 1002 2.75 3107 3.05 2.70 -.20 +35.8 AcerTh rs Q ACER 27.80 7.36 1 19.75 21 21.26 19.75 -.50 +42.6 AcetoCorp Q ACET .04m 1.3 17.10 2.22 204 3.15 1414 3.40 2.95 -.08 -69.5tAchaogen Q AKAO 22.28 6.90 1103 6.82 4164 7.49 6.80 -.32 -36.5tAchvLfS rs Q ACHV 52.69 3.21 83 3.28 402 3.50 3.21 -.02 -75.6 Achillion Q ACHN 5.66 2.58 1147 2.64 4668 2.87 2.62 -.22 -8.3 AclarisTh n Q ACRS 30.08 16.01 336 17.99 1336 20.75 17.77 -2.49 -27.0 AcmeU A ACU .44 2.0 21 28.76 18.51 7 21.91 34 21.91 19.45 +2.01 -6.4 AcordaTh Q ACOR 36.35 16.55 367 23.95 4204 29.20 23.33 -4.80 +11.7 AcornInt rs N ATV 38.86 9.33 6 25.99 44 26.70 21.78 +3.80 +47.3 ActiniumP A ATNM 1.02 .33 1197 .74 8760 .81 .71 -.05 +11.4 Act TxR n N TAXR 23.79 19.42 4 22.05 22 22.46 22.00 -.23 +3.1 ActivsBliz Q ATVI .34f .5 49 81.64 57.29 6048 75.36 26118 80.20 74.67 -4.29 +19.0 Actuant N ATU .04 .1 30.05 21.50 206 27.95 1823 28.80 27.35 -.05 +10.5 Acuity N AYI .52 .4 16 208.83 109.98 428 134.34 2017 134.89 129.10 +4.05 -23.7 Acushnet n N GOLF 25.66 15.16 168 24.37 878 24.66 23.56 +.17 +15.6 Acxiom Q ACXM 81 44.31 18.60 909 41.32 3330 44.13 40.67 -2.24 +49.9 AdamasPh Q ADMS 44.00 13.50 333 26.29 1957 27.90 26.15 -.80 -22.4 AdamisPh Q ADMP 5.85 2.35 342 3.75 1183 4.00 3.60 -.05 -14.8sAdaDvsEq N ADX 1.32e 1.2 16.16 14.30 57 16.01 556 16.16 15.88 +.07 +6.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 87 20.08 393 20.29 19.70 +.24 +1.2 AdmRsc A AE .88 2.2 50.59 32.80 3 39.57 40 42.00 39.57 -1.43 -9.0 Adaptim n Q ADAP 14.63 4.82 253 9.94 2263 10.69 9.75 -.50 +48.8sAddusHmC Q ADUS 55 67.45 30.95 81 66.70 388 67.45 62.65 +4.10 +91.7 ADDvtgTch Q AEY 2.33 1.21 5 1.49 15 1.50 1.44 +.03 +1.4 Adecaogro N AGRO 11.15 7.20 423 8.64 2664 9.06 8.27 +.24 -16.4 AdestoTc n Q IOTS 10.80 4.25 341 5.85 2203 6.10 5.65 +.15 -9.3stAdialPh n Q ADIL 285 4.05 285 4.40 3.95 tAdient n N ADNT 1.10 2.3 86.42 43.10 1231 48.55 8020 49.37 43.10 +2.12 -38.3sAdmaBio Q ADMA 6.29 2.01 728 6.09 3922 6.29 4.81 +1.25 +89.7sAdobeSy Q ADBE 59 263.83 143.95 3013 254.81 12604 263.83 253.05 -2.73 +45.4 Adomani n Q ADOM 13.81 .50 344 .67 4100 .87 .67 -.13 -84.8sAdtalemGl N ATGE .36 .7 22 55.10 30.15 268 54.80 1979 55.35 52.60 +1.95 +30.3 Adtran Q ADTN .36 2.2 25.10 13.95 238 16.30 1950 16.90 15.95 -.20 -15.8 AduroBio n Q ADRO 14.05 5.83 264 6.20 1388 7.14 6.00 -.70 -17.3sAdvAuto N AAP .24 .2 25 145.20 78.81 370 139.85 3566 145.20 138.67 -2.82 +40.3 AdvDisp n N ADSW 25.80 21.50 508 24.54 5001 24.98 23.67 +.21 +2.5 AdvDrainS N WMS .32f 1.2 23 31.00 17.90 174 27.35 768 28.90 27.30 -1.30 +14.7 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 37 11.21 210 11.58 11.06 -.13 +16.0tAdvEnId Q AEIS 16 95.00 56.22 388 60.00 1955 60.84 56.22 +.16 -11.1sAMD Q AMD 18.45 9.04 161640 18.94 544174 19.88 15.72 +2.44 +84.2 Advansx n N ASIX 46.51 29.55 88 39.45 555 40.50 38.29 +.33 -6.2 AdvOil&Gs N AAV 6 7.28 2.70 198 3.50 895 3.69 3.15 +.20 -18.6 Advaxis Q ADXS 7.45 1.15 451 1.38 2875 1.64 1.36 -.10 -51.4 AdvClayCv N AVK 1.13 7.3 16.80 14.62 53 15.57 265 15.68 15.47 -2.0 AdvCCvII N AGC .56 10.0 6.49 5.40 97 5.59 477 5.66 5.58 +.02 -6.7 AdvClEnh N LCM .84 10.8 8.87 7.67 20 7.78 241 7.83 7.76 -6.7 AdverumBi Q ADVM 8.59 2.40 732 4.73 2808 5.38 4.65 -.33 +35.0 AdSDorWr N AADR .32e .6 64.00 47.31 42 53.72 139 55.42 53.67 -.51 -8.7 AdvPerHY N HYLD 3.54e 9.5 37.20 35.62 37.10 +2.6 AdS Shrt n Q DWSH 25.20 24.95 25.10 1 25.18 25.10 -.03 +.3tAdS Micr n Q DWMC 25.00 24.40 0 24.25 3 24.97 24.25 -.61 -1.8 AdvS Vice n Q ACT 29.50 24.23 9 25.85 22 26.60 25.82 -.43 -1.4 AdSNewT n N FNG 24.13 19.60 19 21.55 178 22.31 21.36 -.47 +.4tAdvS Kor n N KOR 32.69 26.00 26.00 1 26.00 26.00 -.57 -16.1 AdvSmCap N SCAP 39.72 31.00 39.13 0 39.13 39.13 -.56 +11.8 AdvPacFlt N FLRT 1.56e 50.07 48.52 49.16 3 49.30 49.16 -.08 -.4 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.25 1 99.39 99.21 -.01 tAdvNfltMS N MINC 1.34e 2.8 48.91 46.31 33 47.79 168 47.96 46.31 -.17 -1.2 AdvSStarG N VEGA 31.97 28.75 0 31.68 6 31.80 31.56 +.14 +2.8 AdvTrTabs N TTFS .47e .7 75.63 64.11 8 69.14 29 69.99 68.50 +.49 -3.2 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.48 7 25.61 25.41 -.04 -1.5 AdMadIntl N FWDI .37e 1.2 33.10 28.22 31.02 5 31.02 29.20 +.45 -.2 AdMadDm N FWDD .18e .3 57.19 47.83 55.01 4 55.16 55.00 +.28 +2.9 AdvActBear N HDGE 8.91 7.43 87 7.60 366 7.70 7.49 +.02 -3.1 Aecom N ACM 10 39.90 30.15 468 32.53 2509 33.25 32.17 -.08 -12.4 AegeanMP N ANW .08 5.4 4 5.35 .60 595 1.47 3271 1.65 1.44 -.10 -65.8 Aegion Q AEGN 21 28.19 19.11 57 24.51 428 25.69 24.43 -.85 -3.6 AegleaBio n Q AGLE 12.00 2.81 241 8.55 886 9.65 8.37 -.65 +58.0 Aegon N AEG .25e 3.9 7.48 5.40 773 6.35 7173 6.36 6.17 +.21 +.8 Aegon cap N AEH 1.59 6.1 26.52 25.40 27 25.96 163 26.11 25.92 -.16 +.5 Aegon 6.5 N AED 1.63 6.2 26.83 24.55 23 26.16 85 26.28 26.13 -.06 +.8 Aegon flt N AEB .77 3.1 25.35 23.55 8 25.02 75 25.08 24.80 +.09 +3.4 AehrTest h Q AEHR 4.33 2.12 177 2.25 608 2.72 2.21 -.45 -17.0 Aemetis Q AMTX 3.12 .45 22 1.28 125 1.54 1.25 -.22 +132.7sAerCap N AER 9 56.53 47.70 1297 56.69 4091 56.79 55.32 +1.16 +7.8 AeriePhm Q AERI 74.75 47.05 420 67.75 1871 74.00 67.20 -5.65 +13.4 Aerocntry A ACY 3 17.34 10.10 1 17.00 12 17.00 15.45 +1.25 +11.5 AerohiveN N HIVE 6.50 3.02 287 4.02 1432 4.15 3.94 -.07 -31.0 AerojetR N AJRD 36.25 22.97 445 28.07 3364 30.28 28.00 -2.21 -10.0sAeroViron Q AVAV 76.11 36.71 406 72.09 1954 76.32 71.72 -3.15 +28.4 AEtern g rs Q AEZS 3.25 1.12 46 1.77 341 1.94 1.70 -.15 -25.0 Aethlon rs Q AEMD 3.85 .79 42 1.27 293 1.35 1.23 -.02 +12.3 Aetna N AET 2.00 1.1 19 194.40 149.69 1152 189.61 7369 190.70 187.28 +2.89 +5.1 AeviGeno Q GNMX 2.65 .83 48 1.02 452 1.14 .94 +.08 -15.0 AffilMgrs N AMG 1.20 .8 12 216.99 145.00 465 151.05 2169 152.71 147.73 +2.21 -26.4 AffimedNV Q AFMD 2.85 1.15 287 1.70 711 1.85 1.65 -.11 +30.8tAgenus Q AGEN 6.19 1.79 1303 1.77 7383 2.13 1.75 -.35 -45.7tAgileThr h Q AGRX 5.60 .27 446 .29 3839 .50 .27 -.19 -89.0 Agilent N A .60 .9 77 75.00 58.22 2639 65.75 13559 66.83 63.37 +1.90 -1.8 Agilysys Q AGYS 16.80 9.80 79 16.13 560 16.79 16.05 -.25 +31.4 AgiosPhm Q AGIO 99.82 51.62 397 87.17 2708 93.98 83.10 -3.89 +52.5 Agnico g N AEM .44 50 51.86 37.35 1285 41.80 7165 45.75 41.61 -4.23 -9.5 AgreeRlt N ADC 2.16f 4.1 27 54.70 43.74 285 52.21 988 54.55 51.85 -1.28 +1.5 AgroFresh Q AGFS 16 9.05 4.94 51 7.01 376 7.18 6.98 -.02 -5.3tAileronT n Q ALRN 15.48 3.44 83 3.30 468 4.49 3.27 -.98 -68.7 Aimmune n Q AIMT 42.00 18.25 315 28.70 1542 30.43 28.31 -.48 -24.1 Air Inds A AIRI .60 39.0 1.95 1.15 12 1.54 142 1.60 1.48 -.06 -8.9 AirLease N AL .40 .9 6 50.70 38.46 538 43.82 1990 44.03 42.21 +1.14 -8.9 AirProd N APD 4.40 2.7 24 175.17 141.88 1253 161.24 7959 162.95 153.53 +6.89 -1.7 AirT Inc Q AIRT 35.08 14.90 3 32.90 13 34.78 32.10 -.35 +33.2 AirTrnsp Q ATSG 27.67 19.17 178 22.56 1053 23.85 22.51 -.94 -2.5tAirMedia Q AMCN 2.87 .52 45 .53 382 .57 .52 -.04 -54.3 Aircastle N AYR 1.12 5.5 9 25.30 18.97 151 20.48 986 20.75 20.18 +.19 -12.4 Airgain n Q AIRG 39 13.88 7.31 6 9.76 221 10.80 9.67 -.74 +8.6 AkamaiT Q AKAM 72 83.08 44.65 1330 79.64 8557 81.24 78.12 +.73 +22.4 AkariTh rs Q AKTX 11.95 1.70 26 2.00 81 2.16 1.95 -.08 -53.8sAkceaTh n Q AKCA 35.00 13.00 172 30.56 1259 35.00 30.00 -.17 +76.0 AkebiaTher Q AKBA 20.25 7.90 291 10.04 2162 10.73 10.03 -.25 -32.5 AkersBios Q AKER 1.82 .12 2256 .33 8380 .38 .32 -.04 +143.3 Akorn Inc Q AKRX 52 33.67 10.76 1055 18.23 7783 18.29 16.75 +.76 -43.4 Akoustis n Q AKTS 9.50 4.86 169 8.15 445 8.99 8.10 -.67 +30.8 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 13 25.54 61 25.86 25.37 -.31 -3.9 AlamoGp N ALG .44 .5 24 120.58 86.41 40 91.03 261 92.22 88.12 -.24 -19.3 AlamosGld N AGI .02 .4 8.58 4.83 1668 5.57 10497 5.79 5.30 +.09 -14.4 Alarm.cm n Q ALRM 44 49.49 33.39 164 42.78 1304 44.69 42.49 -1.26 +13.3 AlaskaAir N ALK 1.28f 2.0 8 88.74 57.53 2803 63.65 17189 65.76 57.97 +3.02 -13.4 AlaskCom Q ALSK 52 2.91 1.39 63 1.57 375 1.68 1.57 -.11 -41.4 AlbnyIn N AIN .68 1.0 56 68.85 49.20 86 66.10 538 67.55 63.40 +1.70 +7.6 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 903 93.26 7116 94.14 90.02 -.64 -27.1 Albireo Q ALBO 39.87 20.25 38 30.97 181 34.03 30.68 -1.64 +21.0 Alcentra h Q ABDC .72 11.8 12.44 5.90 64 6.10 187 6.51 6.09 -.32 -27.3 Alcoa Cp N AA 22 62.35 35.54 3979 43.22 29795 43.48 40.08 +2.90 -19.8 AlderBioPh Q ALDR 19.60 8.60 623 18.40 2921 18.85 17.80 +.40 +60.7 AldeyraTh Q ALDX 11.90 3.90 174 7.30 685 8.05 7.11 -.60 +7.4 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 206 23.27 1549 24.31 23.27 -.93 -16.1 Alexanders N ALX 18.00 4.8 436.80 332.98 5 377.33 19 385.37 377.10 -7.67 -4.7 AlexREE N ARE 3.72f 3.0 31 134.37 114.00 566 122.55 2299 124.99 122.23 -2.14 -6.2 AlxRE pfD N AREpD 1.75 5.1 37.59 33.99 34.54 4 34.74 34.46 -.70 -6.6 AlexcoR g A AXU 1.85 1.10 125 1.20 1329 1.27 1.16 -.04 -24.5 Alexion lf Q ALXN 50 149.34 102.10 2461 131.83 9424 138.77 130.50 -3.33 +10.2 AlgonPw n N AQN .51f 11.34 9.45 72 9.78 563 9.88 9.74 -.06 -12.4 Alibaba N BABA 56 211.70 147.50 19905 189.42 90424 198.35 184.80 +2.17 +9.9 Alico Q ALCO .24 .8 34.80 25.55 4 31.15 11 32.00 31.10 -.50 +5.6sAlignTech Q ALGN 385.00 155.55 838 353.77 5473 385.00 349.13 -21.61 +59.2 AlimerSc h Q ALIM 1.61 .74 191 1.08 1349 1.19 1.04 -.01 -18.8 Alio Gld rs A ALO 4.94 1.32 66 1.40 546 1.44 1.39 -.03 -61.9 Alkermes Q ALKS 71.22 39.54 922 43.91 5325 46.66 42.26 -1.13 -19.8sAllakos n Q ALLK 40.45 26.00 135 39.79 2351 40.83 34.00 +4.74 +27.3 AllegCp N Y 639.42 521.07 40 624.99 197 637.34 605.25 +17.16 +4.8 AllegTch N ATI 30.25 16.82 1395 28.16 15792 29.75 26.44 +1.51 +16.7 AllgnceBc n Q ABTX 31 46.85 31.75 22 44.60 172 46.00 44.40 -.80 +18.5 AllegiantT Q ALGT 2.80 2.2 10 181.45 111.54 365 124.85 1813 145.35 117.95 -19.35 -19.3 Allegion N ALLE .84 1.0 89.81 73.85 1123 81.60 5353 82.20 75.89 +2.11 +2.6sAllegMrg un Q ALGRU 10.22 10.04 52 10.19 869 10.22 10.17 +.01 +1.4 AllenaPh n Q ALNA 17.56 6.13 59 10.02 232 11.67 9.84 -1.37 -.4 Allergan N AGN 2.88 1.6 11 256.80 142.81 2906 178.62 11183 181.55 171.51 +6.83 +9.2 Allete N ALE 2.24 2.9 23 81.24 66.64 191 77.16 894 78.74 75.85 -.36 +3.8 AlliCAMun N AKP .70 5.2 14.02 12.49 4 13.34 82 13.35 13.23 +.06 -1.8 AlliData N ADS 2.28 1.0 13 278.33 192.02 755 227.34 2340 237.67 224.97 -5.74 -10.3 All MMA n Q AMMA 3.07 .17 500 .21 1460 .24 .19 +.01 -81.9 AlliBNtlMu N AFB .75 5.9 14.22 12.32 73 12.63 189 12.79 12.61 -.07 -5.7 AlliOne rs N AOI 30.70 9.85 113 13.70 478 15.25 13.55 -.65 +3.4 AllnceRes Q ARLP 2.06f 10.8 5 21.90 15.55 349 19.00 1915 19.50 18.80 -.10 -3.6 AlliBGlbHi N AWF .84 7.2 13.12 11.46 173 11.62 1024 11.63 11.55 +.05 -8.9sAlliBern N AB 2.57e 8.5 14 30.80 22.55 266 30.30 2026 30.80 29.95 +.40 +21.0 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 1039 42.94 6375 43.42 41.41 +.40 +.8 AlliGlCvInc N NCV .78 11.1 7.28 6.41 157 7.03 954 7.12 7.00 -.01 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 115 6.06 733 6.11 6.05 -.01 -2.4 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 187 12.85 1161 12.93 12.77 +.05 -1.5sAlliGlEqCv N NIE 1.52 6.6 23.45 19.03 45 22.99 505 23.45 22.92 -.26 +8.8 Allz24Tgt n N CBH 10.05 8.75 15 9.23 344 9.31 9.16 -.02 +1.4sAllnzgDI&Cv N ACV 2.00 8.3 24.30 20.03 25 24.16 127 24.38 23.85 +.25 +10.6 AlldCap47 N AFC 1.72 6.7 26.31 25.14 4 25.50 44 25.71 25.47 -.22 +.1 AldHlPrd rs Q AHPI 5.25 1.72 14 2.40 100 2.64 2.35 -.10 +14.8 AlliedMot Q AMOT .12f .3 44 51.80 22.78 83 45.61 262 48.68 44.99 -2.09 +37.8 Alliqua rs Q ALQA 4.58 1.58 3 2.16 40 2.22 2.09 +.05 +19.3 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1056 42.01 5635 42.58 40.91 +.10 -2.5 AllotComm Q ALLT 6.09 4.74 56 5.16 492 5.27 5.12 -.04 -3.2 AllscriptH Q MDRX 16.13 10.78 1397 12.27 9418 12.48 11.68 +.62 -15.7 Allstate N ALL 1.84 1.9 14 105.36 85.59 1005 94.64 7542 95.95 92.37 +1.22 -9.6 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 13 25.21 68 25.44 25.12 -.12 -1.5 Allstate 53 N ALLpB 1.28 4.9 28.00 25.10 20 26.05 161 26.33 25.95 -.23 -.7 Allstat pfC N ALLpC 1.69 6.6 26.99 25.39 12 25.60 100 25.68 25.56 -.09 -1.6 Allstat pfD N ALLpD 1.66 6.5 27.98 25.60 6 25.73 18 25.85 25.73 -.08 -2.5 Allstat pfE N ALLpE 1.66 6.4 27.35 25.70 78 25.78 278 25.84 25.72 -.05 -1.8 Allstat pfF N ALLpF 1.56 5.9 27.81 25.02 8 26.27 48 26.80 26.21 -.07 -1.2 AllyFincl N ALLY .60f 2.2 12 31.29 21.48 3798 27.25 18231 28.17 26.87 -.49 -6.6tAlmadM n A AAU 1.32 .65 185 .67 721 .71 .64 -.03 -35.4 AlnylamP Q ALNY 153.99 70.76 655 104.51 3323 108.13 101.74 -1.42 -17.7 AlphaOmg Q AOSL 18 18.72 12.92 42 13.74 310 14.55 13.51 -.54 -16.0 AlpUSQVal N QVAL 1.35e 4.3 33.51 25.01 10 31.45 40 31.96 31.29 -.41 +2.4 AlpValuIntl N IVAL 1.35e 4.3 35.03 30.29 2 31.40 13 31.53 30.83 +.49 -5.0 AlpMoIntQ N IMOM 33.00 26.74 2 29.68 5 29.80 29.09 +.53 -2.3 AlpMoUSQ N QMOM 33.24 24.94 22 31.55 28 32.53 31.48 -.67 +10.3 AlpArcVl n N VMOT 31.39 25.52 20 29.12 82 29.42 29.03 -.08 +.5 AlphaPro A APT 17 4.25 3.15 12 3.40 38 3.50 3.35 -.05 -15.0sAlphabet C Q GOOG 34 1269.77 903.40 2116 1238.50 14048 1273.89 1181.00 +53.59 +18.4sAlphabet A Q GOOGL 38 1287.40 918.60 2416 1252.89 17135 1291.44 1192.01 +55.01 +18.9 Alphatc rs Q ATEC 4.27 1.58 134 2.79 353 2.89 2.66 -.10 +4.9 AlpGPPrp N AWP .60 9.6 6.98 5.75 6.28 -6.8 AlpImmu n Q ALPN 12.87 2.33 7 8.08 43 8.59 8.08 -.05 -27.9 AlpTotDiv N AOD .69 7.8 10.03 8.39 8.85 -6.5 AlpsETF N GRI 1.52e 3.5 47.47 40.28 0 43.96 8 44.14 43.50 +.30 -2.2 AlpsEqSect N EQL 1.83e 2.6 73.29 63.89 1 71.58 12 72.00 70.74 +.61 +2.9 AlpDisrTc n N DTEC 29.82 24.40 13 28.42 74 29.36 28.43 -.53 +12.7 AlpsRtSec n Q SWIN 32.49 27.48 0 32.17 5 32.41 31.97 +.03 +8.1 AlpBzSoMed N BUZ 38.12 28.31 4 36.75 12 37.35 36.65 -.32 +14.7sAlpsRivFlex N RFFC 36.59 30.68 5 35.22 58 36.59 35.18 -.05 +1.4 Alps RivDiv N RFDA 33.92 28.25 6 32.87 49 33.21 32.76 -.08 +3.8 AlpRvrCare N RFCI 26.24 23.73 5 23.93 92 23.96 23.83 +.01 -3.1 AlpRivUncn N RFUN 26.57 24.98 2 25.17 41 25.18 25.08 +.13 -3.4 AlpSprtJG N SGDJ 38.94 27.95 22 28.36 92 29.07 28.35 -.23 -15.6 AlpMedBrk N SBIO 39.50 27.19 80 37.23 788 39.50 37.00 -1.74 +13.5 AlpSprotG N SGDM .12e .6 22.94 18.32 12 18.50 65 18.96 18.49 -.50 -10.7 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 1 37.26 6 37.75 37.15 +.01 +2.8 AlpEDvDg N EDOG .73e 3.3 27.38 20.95 3 22.41 20 22.51 21.96 +.40 -11.8 AlpAlerEn N ENFR 1.35e 6.0 24.50 19.24 104 22.60 146 23.00 22.40 +.17 -2.1 AlpIntDvDg N IDOG 1.47e 5.3 30.26 26.64 20 27.61 145 27.69 27.26 +.19 -3.6sAlpBarr400 N BFOR .25e .6 44.75 36.66 5 43.97 44 44.75 43.88 -.53 +5.7tAlpRivStInc N RIGS .30e 1.2 25.76 24.23 19 24.41 167 24.50 24.23 -.00 -2.9 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 99 45.21 698 45.45 44.65 +.41 -1.3 AlpAlerMLP N AMLP 1.35e 12.7 12.07 9.01 19747 10.65 84358 10.90 10.45 +.16 -1.3tAltaMesa n Q AMR 10.79 6.05 917 6.04 6181 6.84 5.99 -.66 -39.1 Altaba Q AABA 82.45 56.84 15502 74.10 56940 77.72 72.31 +.83 +6.1 Altair A n Q ALTR 37.77 16.55 133 35.60 2183 37.21 34.13 +.83 +48.8sAlteryx n N AYX 44.30 18.64 1847 41.95 5157 44.39 41.37 -1.20 +66.0 Altice n N ATUS 31.32 14.60 4132 16.68 25212 17.29 16.33 -.59 -12.6 Altimm rs Q ALT 3.16 .33 403 .37 2033 .41 .35 -.03 -81.4 AltisrcAst A AAMC 116.00 55.00 0 63.65 2 66.90 63.17 -.50 -22.0sAltisrce n Q ASPS 2 36.34 19.28 57 32.98 357 36.34 32.00 -1.02 +17.8 AltraIndlM Q AIMC .68 1.5 26 53.70 38.88 133 44.65 889 46.35 44.00 -.65 -11.4 Altria N MO 2.80f 4.8 18 74.38 53.91 12220 57.90 44979 58.44 55.78 +.26 -18.9 AlumChina N ACH 23.54 9.80 66 11.25 469 11.55 10.23 +1.07 -37.3 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 420 14.64 2032 14.69 14.56 +.08 +45.4 Market profile NYSE American Nasdaq AMD 161,639,800 18.94 +.59 Intel 67,780,400 47.68 -4.48 Facebook 59,696,800 174.89 -1.37 Microsoft 36,915,700 107.68 -1.94 MicronT 30,033,100 53.96 +.20 Apple Inc 23,972,400 190.98 -3.23 Comcast s 22,686,700 35.08 +.33 PShtQQQ rs 22,268,600 12.88 +.52 Cisco 22,049,100 42.57 -.96 NXP Semi 21,618,800 94.97 +2.16 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2729.20 -37.66NwGold g 15,239,000 1.26 -.19 AvalonHld 13,110,500 10.25 +4.56 TransEntx 6,563,400 5.48 -.05 iShIndia bt 5,756,900 35.17 +.37 NthnO&G 3,699,100 3.25 -.09 SRC Eng 2,300,500 11.02 -.38 UraniumEn 2,223,200 1.65 -.01 B2gold g 2,144,500 2.51 -.03 GranTrra g 1,886,900 3.24 -.13 EnFuel grs 1,663,600 2.74 -.03 GastarExp 114,204,300 .13 -.36 NwGold g 57,383,200 1.26 -.64 CorMedix 51,801,400 .51 +.23 TransEntx 38,680,200 5.48 +.28 AvalonHld 36,585,600 10.25 +8.04 AMD 544,173,900 18.94 +2.44 Facebook 337,785,100 174.89 -35.05 MicronT 184,917,200 53.96 -1.06 Microsoft 183,927,800 107.68 +1.41 Intel 156,077,900 47.68 -4.23 FRIDAY MOST ACTIVEName Vol Last Chg 12921.34 -32.05 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE Twitter 122,665,600 34.12 -8.82 ChesEng 91,864,500 4.41 +.01 S&P500ETF 76,725,800 281.42 -1.92 iShEMkts 63,743,400 44.69 +.16 SPDR Fncl 63,128,200 28.13 +.06 BkofAm 57,195,400 31.06 +.12 FordM 46,147,500 9.93 +.04 AT&T Inc 46,022,100 31.08 +.73 B iPVxST rs 45,937,400 31.34 +.79 SwstnEngy 40,254,800 4.95 -.33 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 334,587,500 44.69 +.73 FordM 329,685,800 9.93 -.63 S&P500ETF 328,314,600 281.42 +1.74 BkofAm 305,803,100 31.06 +.93 GenElec 303,339,200 13.06 -.06 BridgptEd 12.43 +64.0 Supvalu rs 32.07 +55.6 DoverDG 2.93 +45.0 Hi-Crush 15.25 +40.6 WorldFuel 27.05 +25.8 HFF Inc 44.00 +21.6 Constellm 12.85 +19.5 StoneMor 4.25 +19.0 WEEKS BIGGEST GAINERSName Close Chg AMidstrm 6.60 -41.1 Nielsen plc 22.36 -25.1 VnEkGlSpin 19.85 -22.0 W&T Off 6.92 -21.8 Twitter 34.12 -21.4 CharahSol n 8.17 -20.2 Mohawk 183.06 -18.4 WEEKS BIGGEST LOSERSName Close Chg AvalonHld 10.25 +363.8 MastechD 19.70 +14.7 EMX Roy g 1.24 +13.7 Paretem rs 2.92 +12.7 Barnwell 1.98 +11.2 AmpioPhm 2.90 +10.3 AcmeU 21.91 +10.1 Ashford 79.00 +10.1 WEEKS BIGGEST GAINERSName Close Chg Gastar pfB 4.41 -67.3 Gastar pfA 4.23 -63.2 NwGold g 1.26 -33.7 NewConcEn 2.55 -20.1 AsteriasBio 1.55 -13.9 GeeGroup 2.59 -13.3 TrioTch 4.65 -13.1 resTORbi n 14.57 +67.1 ReataPh n 74.51 +60.6 NII Hldg n 5.41 +45.4 LifePtHlth 64.65 +35.0 NF EngSv 5.29 +32.3 RiotBlck 7.59 +28.6 LibertyTax 10.40 +27.8 Attunity 16.10 +26.8 HeliosM rs 2.00 -92.1 TonixPh rs 1.35 -67.5 SupTech rs 2.90 -66.1 Genprex n 3.17 -56.9 Cellectar rs 3.35 -49.9 AC Immun n 9.42 -42.1 BeasleyB 6.83 -35.67737.42 -114.77How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 886 1,922 106 Volume (000s) New Highs New Lows 2,914 65 36 Advanced Declined Unchanged 100 185 26 Volume (000s) New Highs New Lows 311 5 10 Advanced Declined Unchanged 641 2,232 172 Volume (000s) New Highs New Lows 3,045 75 100 Advanced Declined Unchanged 1,319 1,606 51 Volume (000s) New Highs New Lows 2,976 225 109 Advanced Declined Unchanged 132 189 5 Volume (000s) New Highs New Lows 326 12 24 Advanced Declined Unchanged 1,016 2,010 84 Volume (000s) New Highs New Lows 3,110 298 201 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 52

ATrFn pfA N AFSIpA 1.69 8.9 25.28 13.96 3 18.95 29 19.09 18.46 +.20 -8.0 AmTrF pfB N AFSIpB 1.81 9.0 25.23 12.92 10 20.02 42 20.05 19.70 +.12 -8.4 AmTrF pfC N AFSIpC 1.91 9.1 25.57 14.91 3 20.87 50 21.05 20.44 +.23 -7.2 AmTrF pf F N AFSIpF 24.19 13.93 11 19.60 190 19.92 19.31 +.06 -4.5 AmTrF pfE N AFSIpE 25.94 14.80 5 22.87 56 23.42 22.44 -.56 -.2 AmTrFn 7.5 N AFST 27.79 23.30 9 24.73 48 25.20 24.72 -.28 -4.5 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 11 24.30 33 24.72 24.18 -.26 -2.8 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 9 21.71 47 21.80 21.21 -.09 -2.2tAmarin Q AMRN 4.60 2.63 3246 2.63 13279 2.90 2.60 -.17 -34.4sAmazon Q AMZN 1863.84 931.75 9670 1817.27 32117 1880.05 1769.99 +3.57 +55.4 AmbacFin Q AMBC 8 21.11 13.17 307 19.92 1531 20.84 19.77 -.30 +24.7 Ambarella Q AMBA 66.23 37.17 577 38.75 3906 40.16 37.54 -.04 -34.0 AmberRd N AMBR 10.29 6.14 72 8.53 324 8.94 8.46 -.25 +16.2 Ambev N ABEV .05e .9 9 7.43 4.58 39341 5.28 177882 5.44 4.88 +.35 -18.3 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 368 67.94 2127 68.75 67.70 -.18 +3.8tAmedica rs Q AMDA 6.94 .41 186 .47 1019 .50 .41 -.01 -85.6sAmedisys Q AMED 54 98.36 45.60 193 93.76 1427 98.36 93.47 -1.84 +77.9 AMERCO Q UHAL 1.50e 19 400.99 317.43 19 373.34 126 379.94 361.96 +1.44 -1.2 Ameren N AEE 1.83 3.0 22 64.89 51.89 1252 61.94 6353 62.41 59.94 +.60 +5.0 Ameresco N AMRC 21 13.95 6.10 60 12.90 369 13.15 12.42 +.15 +50.0 AmeriHld n Q AMRH 13.50 .70 140 1.49 1919 1.66 1.33 +.16 -51.9 AFMulti Q ATAX .50 7.8 22 6.50 5.95 125 6.40 319 6.40 6.35 +.02 +5.8 AMovilL N AMX .17e 1.0 25 19.91 14.85 2450 16.99 14106 17.26 16.58 +.26 -.9 AmMovl A N AMOV 19.87 14.77 5 16.84 35 17.15 16.48 +.23 -1.0 AmCarM Q CRMT 13 68.20 33.05 34 62.55 208 65.82 62.42 -1.95 +40.1 AmAirlines Q AAL .40 1.0 7 59.08 35.64 8445 39.69 39958 40.86 37.04 +1.81 -23.7 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 187 36.77 1190 38.02 36.66 -.80 -3.8 AmAxle N AXL 5 20.27 13.38 1703 16.09 11372 16.32 14.68 -.04 -5.5 AmCampus N ACC 1.84f 4.5 50 49.17 34.52 729 40.68 5433 42.10 39.70 -1.37 -.9 ACapSenF Q ACSF 1.16 9.4 6 12.90 10.35 17 12.35 91 12.35 12.30 +17.3sAEagleOut N AEO .55f 2.2 19 26.24 10.23 3507 24.87 22762 26.24 23.90 +1.03 +32.3 AEP N AEP 2.48 3.5 17 78.07 62.71 3276 71.14 18838 71.89 68.13 +.73 -3.3 AmElTech Q AETI 2.53 .62 42 1.17 174 1.30 1.16 -.08 -22.0 AEqInvLf N AEL .24f .7 21 37.16 25.43 359 35.81 1949 36.55 34.51 +.67 +16.5sAmExp N AXP 1.40 1.3 15 103.24 83.33 3807 103.85 16683 104.24 100.01 +3.70 +4.6 AmFinTr n Q AFIN 16.80 13.15 239 14.86 2193 14.90 13.34 +.88 -.9 AFnclGrp N AFG 1.40 1.2 20 121.69 95.19 214 112.49 1398 113.84 109.99 +2.38 +3.6 AFnclGp 54 N AFGE 1.56 6.1 27.21 25.20 5 25.75 45 26.36 25.43 -.18 -1.8 AFnclGp 55 N AFGH 1.50 5.9 28.18 25.00 12 25.57 33 25.95 25.56 -.18 -2.5 AHm4Rent N AMH .20 .9 23.23 18.39 4328 21.93 14951 22.70 21.89 -.74 +.4 AHm4Rn pfD N AMHpD 1.63 6.2 27.73 24.61 6 26.40 74 26.40 26.07 +.10 -3.6 AHm4R pfE N AMHpE 1.59 6.1 27.53 24.53 6 26.12 18 26.27 25.94 +.09 -2.5 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 0 24.55 59 24.80 24.24 +.03 -2.5 AHm4R pfF N AMHpF 26.27 22.43 5 25.01 138 25.05 24.55 +.11 -2.2 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 3314 54.36 19143 54.84 52.53 +1.04 -8.8 AmLorain A ALN .44 .14 47 .19 290 .20 .18 +.00 +10.2tAMidstrm N AMID .41 6.2 15.25 9.42 6163 6.60 7262 11.55 6.50 -4.60 -50.6 AmerNtl Q AMNB 1.00 2.5 17 43.00 34.95 5 40.10 20 41.50 40.00 -1.30 +4.7 AmNatIns Q ANAT 3.28 2.6 22 134.03 110.43 39 127.67 158 130.60 122.59 +3.00 -.5 AmOutBr Q AOBC 26 21.21 8.32 1019 9.46 4767 10.62 9.45 -.97 -26.3 AmPubEd Q APEI 37 46.15 17.40 60 44.75 558 46.00 42.70 +.10 +78.6sAmRailcar Q ARII 1.60 3.6 6 46.41 34.29 46 44.82 452 46.41 43.38 +.89 +7.6 AmrRlty N ARL 21.57 8.00 3 18.34 12 19.00 17.21 +1.09 +42.7 AmRenAs n N ARA 24.07 9.91 175 16.53 620 17.44 15.86 +.65 -5.0 AmrRvr Q AMRB .20 1.3 29 17.50 12.21 4 15.81 5 15.96 15.63 +.05 +3.7 AmShrd A AMS 14 4.10 2.25 7 2.95 125 3.22 2.90 +.03 +13.6 ASoft lf Q AMSWA .44 3.0 38 16.45 9.00 72 14.81 390 15.73 14.74 -.80 +27.3sAmStsWtr N AWR 1.02 1.7 33 61.57 46.87 170 60.33 915 61.66 59.33 +.19 +4.2 AmSupr rs Q AMSC 8.03 2.89 141 5.03 789 5.19 4.85 -.09 +38.6 AmTower N AMT 3.08f 2.1 42 155.28 130.37 1425 144.38 10613 145.14 138.51 +4.00 +1.2 AVangrd N AVD .08 .4 39 24.00 17.50 86 21.25 302 21.65 20.70 -.40 +8.1 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 372 88.36 2294 88.95 86.04 +.81 -3.4 AWoodmk Q AMWD 23 148.44 78.75 156 82.10 1020 87.20 80.84 -4.05 -37.0 Amerigas N APU 3.80 8.8 35 48.37 39.41 75 43.13 656 43.79 42.87 +.03 -6.7 Ameriprise N AMP 3.60 2.4 12 183.90 129.87 829 148.75 6884 150.67 139.34 +9.22 -12.2 AmerisBc Q ABCB .40 .8 19 59.05 41.05 337 49.58 1399 52.48 45.60 -2.28 +2.9 Amerisafe Q AMSF .88 1.4 25 67.82 51.30 46 63.30 228 64.75 61.80 +1.20 +2.8 AmrSvFin Q ASRV .08f 1.8 4.40 3.80 83 4.35 196 4.35 4.20 +.05 +4.8 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 28.50 1 28.50 28.40 -1.7 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1277 82.92 5893 85.72 82.14 -1.78 -9.7sAmesNatl Q ATLO .92f 3.0 19 32.15 26.00 5 31.00 30 32.15 30.60 -.35 +11.3 Ametek N AME .36 .5 32 79.32 60.95 948 76.85 6208 77.44 72.64 +3.28 +6.0 Amgen Q AMGN 5.28 2.7 17 201.23 163.31 4022 192.44 15213 196.22 189.16 +1.95 +10.7 AmicusTh Q FOLD 17.62 11.44 2207 14.89 8230 16.27 14.84 -1.11 +3.5 AmiraNatF N ANFI 6.97 1.62 147 2.02 667 2.10 1.92 +.05 -51.6 AmkorTch Q AMKR 8 11.88 8.19 1049 8.94 5023 9.15 8.53 +.20 -11.0 Ampco N AP 18.60 8.49 18 10.50 100 10.50 9.53 +.65 -15.3 Amphastar Q AMPH 20.45 14.40 121 17.19 690 17.58 16.83 +.29 -10.7sAmphenol N APH .92f 1.0 36 95.70 74.03 2285 93.96 9698 95.90 87.71 +5.56 +7.0 AmpioPhm A AMPE 4.95 .38 1110 2.90 8167 3.20 2.72 +.27 -28.7sAmpOnRt ef Q IBUY 53.64 34.52 111 52.03 528 53.79 51.70 -.78 +27.3 AmpSrLn n N YESR 28.57 23.85 24.15 3 24.18 24.15 +.05 -1.0 AmpDivOpt N DIVO 30.56 26.15 6 29.47 35 29.59 29.20 +.33 +1.6 Ampliph rs A APHB 2.05 .70 189 1.03 557 1.13 1.00 -.09 +2.1 Amrep N AXR 10 7.71 6.44 0 7.40 2 7.40 7.26 +.19 +5.4tAmtechSys Q ASYS 15.45 5.51 180 5.81 775 5.93 5.51 +.06 -42.3 Amyris rs Q AMRS 7.30 1.86 537 6.78 2801 7.15 6.58 +.18 +80.8 Anadarko N APC 1.00 1.4 84 76.70 39.96 2407 72.40 14600 73.77 70.98 +1.45 +35.0 AnalogDev Q ADI 1.92 2.0 34 103.59 76.41 2095 96.98 12545 99.18 95.09 -.83 +8.9 Anaptys n Q ANAB 134.00 20.12 527 81.89 2487 86.78 72.49 +5.38 -18.7 Anavex rs Q AVXL 5.15 1.85 226 2.88 1913 3.20 2.65 -.28 -10.6 AnchBcWA Q ANCB 21 30.05 24.00 7 29.75 57 30.00 29.45 +20.0 Andeavor N ANDV 2.36 1.6 43 151.89 89.58 1314 150.31 6444 151.60 136.71 +13.37 +31.5 AndeavLog N ANDX 4.12 9.3 22 55.21 40.66 668 44.22 2796 44.81 42.41 +1.10 -4.3 Andersons Q ANDE .66 1.9 38.00 29.60 119 34.40 496 35.50 34.20 -1.05 +10.4 Anf DvAlt n N DALT 10.90 9.62 1 10.39 85 10.62 10.25 +.06 +2.3 AngioDyn Q ANGO 23.95 15.16 253 21.42 1343 21.95 21.04 +28.8 AnglogldA N AU 12.00 7.81 1499 8.50 17232 8.56 7.93 +.42 -16.6 ABInBev N BUD 3.19e 3.1 25 126.50 91.70 1453 101.75 8595 106.86 101.24 -2.87 -8.8 AnikaTh Q ANIK 20 69.81 28.54 450 40.05 1878 44.95 32.93 +5.82 -25.7 Anixter N AXE 15 88.85 56.25 392 70.00 1726 74.75 69.25 -4.70 -7.9 Annaly N NLY 1.20 11.3 12 12.58 9.95 8881 10.58 33455 10.59 10.39 +.08 -11.0 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 6 25.55 51 25.55 25.46 +.03 +.2 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 11 25.47 88 25.50 25.32 -.03 +.4 Annaly pfG N NLYpG 1.63 6.7 24.83 23.35 67 24.40 462 24.44 24.10 -.08 -1.5 Annaly pfF N NLYpF 26.59 24.54 40 25.60 232 25.79 25.51 -.29 -.9 Ansys Q ANSS 54 184.95 119.20 468 174.16 2982 179.42 173.38 -4.76 +18.0 AntaresP Q ATRS 4.09 1.58 632 2.64 1925 2.85 2.63 -.14 +32.7 Antero n N AMGP .16e .8 22.39 14.85 317 19.11 2130 19.67 18.85 -.13 -3.1 AnteroMid N AM 1.56f 4.9 25 35.10 24.20 616 31.74 2412 32.91 31.31 +.10 +9.3 AnteroRes N AR 1.00 4.9 42 22.69 16.31 2914 20.23 11479 21.61 20.08 -.93 +6.5 Anthem N ANTM 3.00 1.2 16 267.95 179.40 1056 249.48 7287 251.18 240.29 +.96 +10.9 Anworth N ANH .60 12.1 10 6.21 4.55 485 4.97 1898 5.02 4.94 -.04 -8.6 Anwrth pfA N ANHpA 2.16 8.0 27.49 25.35 9 26.80 24 26.81 26.43 +.02 +1.4 Anwrth pfB N ANHpB 1.56 6.0 30.60 24.60 26.06 1 26.16 26.00 -.48 -5.1 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 2 25.08 10 25.30 25.07 -.14 -.3 Aon plc N AON 1.60f 1.1 29 152.78 130.87 1345 144.50 5665 148.28 144.20 -1.66 +7.8 Apache N APA 1.00 2.2 28 51.21 33.60 2692 45.01 11025 46.13 44.28 +.63 +6.6 AptInv N AIV 1.52 3.6 24 46.72 37.97 549 41.89 2900 42.47 41.18 +.07 -4.2 AptInv pfA N AIVpA 1.72 6.7 27.80 25.52 0 25.67 1 25.87 25.64 -.36 -6.3 Apellis n Q APLS 32.00 12.45 309 16.57 1217 19.01 16.25 -1.71 -23.6 ApogeeE Q APOG .63 1.3 18 53.19 37.24 247 49.21 793 49.63 47.58 +.70 +7.6sApolloCRE N ARI 1.84 9.8 12 19.09 17.56 1138 18.85 5571 19.09 18.60 +.01 +2.2 ApoCRE pfC N ARIpC 25.88 24.80 10 25.51 49 25.62 25.38 -.18 -1.2 ApollEnd rs Q APEN 9.65 3.55 65 8.24 563 8.43 8.09 -.04 +47.1 ApolloGM N APO 1.95e 5.6 12 37.35 27.33 527 35.03 8690 35.99 34.55 -.37 +4.7 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 5 25.40 138 25.54 25.31 -.10 -3.4 ApolG pfB N APOpB 1.59 6.4 25.20 24.25 55 25.02 246 25.07 24.90 -.01 +.8 ApolloInv Q AINV .60 10.1 6.44 5.18 903 5.95 3319 5.99 5.80 +.08 +5.1 ApolloI 43 N AIY 1.72 6.8 26.86 24.99 3 25.18 27 25.21 25.14 +.05 -3.4 ApolMed n Q AMEH 30.00 10.00 24 24.78 221 28.67 24.69 -2.44 +3.3 ApollSrFlt N AFT 1.08a 6.7 18.69 16.00 60 16.14 294 16.23 16.04 +.08 -.5 ApolloTact N AIF 1.20a 7.8 16.52 15.32 46 15.42 228 15.54 15.38 +.05 -2.1sAppFolio n Q APPF 68.50 33.95 119 64.85 448 69.10 64.00 -.90 +56.3 Appian A n Q APPN 43.61 18.45 491 32.21 2196 34.22 31.26 -.90 +2.3 AppHReit n N APLE 1.20 6.7 28 20.19 16.72 723 17.83 3885 18.24 17.80 -.27 -8.6sApple Inc Q AAPL 2.92f 1.5 22 195.96 147.30 23972 190.98 113685 195.96 189.56 -.46 +12.9 ApplRecy h Q ARCI 1.75 .52 8 .67 180 .73 .66 -.01 -35.6 ApldDNA Q APDN 3.45 1.21 14 1.39 136 1.43 1.36 -.01 -12.6 AppGenTc Q AGTC 5.75 3.25 122 4.10 522 4.50 4.00 +.05 +13.9 ApldIndlT N AIT 1.20 1.6 20 76.55 54.00 83 73.55 649 75.75 73.00 -2.05 +8.0 ApldMatl Q AMAT .80 1.7 14 62.40 41.94 17130 48.30 59665 49.48 45.13 +1.54 -5.5 ApldOptoel Q AAOI 14 103.41 22.54 986 38.23 5823 42.38 37.22 -3.55 +1.1 Approach Q AREX 10 4.21 2.19 315 2.25 1112 2.44 2.22 -.18 -24.0sApptio n Q APTI 38.82 16.07 286 36.49 1280 39.06 36.30 -.98 +55.1 ApricusB rs Q APRI 3.34 .25 217 .37 761 .43 .36 -.03 -79.8sAptargrp N ATR 1.28 1.2 30 96.83 79.97 638 102.90 1412 103.03 94.05 +7.12 +19.3 AptevoTh n Q APVO 6.35 1.15 77 4.77 520 5.10 4.75 -.13 +12.5 Aptinyx n Q APTX 25.21 17.35 70 22.50 587 22.50 20.30 +2.29 +11.4 Aptiv N APTV .22 .2 18 103.23 72.83 1369 93.61 9603 95.92 90.73 +.67 +10.4 AptoseB g Q APTO 4.55 1.30 319 2.75 1623 3.14 2.62 -.38 +22.8 AquaAm N WTR .88f 2.4 27 39.55 32.37 404 36.82 2598 37.17 36.07 +.39 -6.1 AquaMetal h Q AQMS 12.35 1.42 283 2.99 1352 3.20 2.80 -.09 +40.4 AquaB Tc n Q AQB 9.99 2.25 37 2.95 119 3.09 2.90 -.07 -16.2 Aquantia n N AQ 18.49 9.60 179 13.15 1386 14.00 12.70 -.29 +16.1 Acquavnt n N WAAS 17.70 10.87 58 16.40 216 16.44 15.68 +.68 +5.7stAquestTh n Q AQST 19.30 15.00 294 15.18 3908 19.30 15.00 -5.4 AquinoxPh Q AQXP 16.90 1.96 289 2.91 2805 3.22 2.85 -.10 -75.3 ArQule Q ARQL 7.21 .94 865 5.21 7058 5.73 5.08 -.17 +215.8 Aradigm h Q ARDM 7.35 1.03 23 1.41 90 1.47 1.32 -.05 -78.9 AralezP h Q ARLZ 2.98 .21 854 .30 13512 .44 .29 -.01 -78.8 Aramark N ARMK .42 1.0 20 46.09 36.29 708 40.38 7330 40.97 39.24 +.77 -5.5 AratanaTh Q PETX 7.49 3.67 180 4.36 790 4.51 4.32 -.12 -17.1 ArborRT N ABR 1.00f 9.0 9 11.72 7.88 1029 11.16 5443 11.40 11.04 -.07 +29.2 Arbor prA N ABRpA 2.06 7.9 26.23 24.81 3 26.08 9 26.10 25.82 +.28 +2.9 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 25.54 3 25.58 25.49 +.09 -.1 ArborR pfC N ABRpC 2.13 8.1 26.68 25.51 26.31 5 26.55 26.30 -.19 +.5 ArbutusB g Q ABUS 12.05 3.20 630 10.75 2157 11.90 10.70 -.80 +112.9 ArcBest Q ARCB .32 .7 15 50.45 21.05 223 44.40 1653 48.15 43.25 -2.30 +24.2 ArcadB rsn Q RKDA 66.56 3.60 294 6.59 1069 7.53 6.51 -.84 +19.8 ArcelorM rs N MT .10p 7 37.50 24.74 4065 31.27 16083 31.70 29.37 +2.05 -3.2 ArchCap s Q ACGL 27 34.20 25.71 1315 30.14 6868 30.33 28.77 +1.09 -.4 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 18 24.67 94 24.92 24.60 -.17 -2.6 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 25 23.88 205 24.04 23.84 -.01 -4.9 ArchCoal N ARCH 1.60 2.0 8 102.61 68.95 390 81.31 1605 85.56 79.04 +1.74 -12.7 ArchDan N ADM 1.34 2.8 20 48.26 38.59 2653 47.61 16351 47.97 46.74 +.49 +18.8 Archrock N AROC .53f 4.0 36 13.35 8.25 951 13.15 3351 13.35 12.40 +.45 +25.2 Arcimoto n Q FUV 6.35 2.26 17 3.59 75 4.08 3.59 -.49 -10.5 Arconic N ARNC .24 1.1 31.17 16.47 4348 21.42 19671 21.55 18.88 +2.39 -21.4 Arconic pf A ARNCp 3.75 4.3 92.00 84.56 87.00 1 88.25 87.00 -1.25 +1.4 ArcosDor N ARCO 33 10.80 6.75 250 7.00 2825 7.15 6.90 -.15 -32.4 ArcturusT rs Q ARCT 15.19 4.78 9 7.91 66 8.66 7.81 -.43 -.5 ArcusBio n N RCUS 19.67 10.83 75 11.32 241 12.01 11.07 -.14 -34.2tArdaugh n N ARD .56 3.4 23.72 14.77 138 16.54 1232 17.12 14.77 +.08 -21.6 Ardelyx Q ARDX 8.65 3.58 374 3.90 1372 4.45 3.90 -.50 -40.9 ArdmoreSh N ASC 9.05 6.40 238 7.00 1451 7.40 6.65 -.25 -12.5 ArenaPh rs Q ARNA 50.05 20.02 591 38.46 2743 44.30 38.34 -5.36 +13.2 AresCap Q ARCC 1.52 9.0 9 17.11 15.03 1260 16.84 6486 17.05 16.82 -.04 +7.1 AresCmcl N ACRE 1.16f 8.3 12 14.25 11.96 91 14.01 456 14.15 13.45 +.01 +8.6 AresDyCr N ARDC 1.40 8.8 16.73 15.48 43 15.93 335 16.01 15.84 +.02 -3.0 AresMgmt N ARES 1.18e 5.7 14 25.95 17.40 829 20.90 2222 21.70 20.60 -.65 +4.5 AresMg pfA N ARESpA 1.75 6.5 27.35 25.31 6 26.88 52 26.98 26.78 -.22 +1.4 Argan N AGX 1.00 2.6 8 69.95 34.90 134 37.95 1045 39.25 37.00 -1.10 -15.7 Argenx n Q ARGX 103.00 19.42 124 91.57 674 97.70 90.00 -4.64 +45.0 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 0 25.38 25 25.38 25.31 +.05 +.4 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 48.83 95 62.20 353 63.25 59.40 +1.25 +16.0 AristaNetw N ANET 55 311.67 141.78 735 271.28 2963 279.32 262.98 +2.44 +15.2 ArkInnova N ARKK 48.57 29.28 505 44.72 1821 47.62 44.36 -2.55 +20.6 ArkIndInno N ARKQ 37.14 28.35 89 35.22 257 36.17 34.85 -.58 +6.9 ArkGenom N ARKG 31.89 21.72 162 29.01 521 31.40 28.75 -2.23 +18.5sArkWebX.O N ARKW .94p .7 59.32 36.53 299 56.80 1029 59.32 56.38 -1.61 +23.3 Ark 3dPr n N PRNT 27.21 22.65 5 24.57 28 25.50 24.36 -.75 +.8 Ark IsrTc n N IZRL 22.04 19.16 9 21.01 39 21.37 20.52 -.08 +3.2 ArkRst Q ARKR 1.00 4.3 85 29.49 21.75 0 23.00 10 24.65 23.00 -1.29 -14.9 ArlingAst N AI 2.20 21.2 13.78 9.88 840 10.40 3317 10.47 9.91 +.43 -11.7 ArlingAst23 N AIW 1.66 6.9 25.21 23.58 1 24.18 6 24.20 23.88 +.04 -1.0 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.15 8 24.25 23.90 +.14 -.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 24.60 5 24.65 24.19 +.01 -1.4 ArmadaHof N AHH .80 5.4 19 16.00 12.73 170 14.81 1162 15.25 14.78 -.33 -4.6 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.50 11 25.56 25.45 +.01 +.2 ArmrR pfB N ARRpB 1.97 7.9 25.29 24.09 3 25.06 40 25.25 24.90 +.18 +.2 ArmourR rs N ARR 2.72 11.6 6 27.55 21.40 418 23.52 2372 23.62 22.82 +.44 -8.6 ArmsFloor N AFI 62 17.91 12.03 96 13.00 495 14.10 12.26 -1.11 -23.2 ArmstrWld N AWI 16 70.95 43.77 989 68.70 2783 69.05 65.33 +.70 +13.5 Arotech Q ARTX 28 4.35 2.70 50 3.95 422 4.00 3.75 +.15 +11.3 ArrayBio Q ARRY 20.21 7.15 3061 15.08 11841 16.98 14.95 -1.90 +17.8 ArrisIntl Q ARRS 29 30.38 22.60 1993 25.19 5466 26.47 25.06 -1.03 -1.9 ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 5 17.66 72 17.91 17.49 +.11 -1.8 ArrowEl N ARW 11 87.26 72.31 242 75.01 1737 76.86 74.47 -1.76 -6.7sArrowFn Q AROW 1.04 2.7 16 39.80 30.29 11 39.05 60 39.80 37.92 +1.00 +15.0 ArrCountR n Q DWCR 33.04 27.55 29.25 4 29.26 29.06 +.42 -3.1 ArwDWATc Q DWAT .09e .8 12.50 10.93 2 11.98 4 12.09 11.96 -.10 +2.9sArrowPhm Q ARWR 17.50 1.51 1503 16.07 8353 17.50 15.66 +.04 +336.7tArsanis n Q ASNS 3 28.69 2.62 208 2.53 926 3.12 2.50 -.50 -80.2 ArtesRes Q ARTNA .95 2.5 25 43.22 32.00 16 37.46 73 39.85 35.70 -.52 -2.9 ArtisanPtr N APAM 2.40a 7.3 22 41.45 29.00 298 32.90 1352 33.35 31.45 +1.45 -16.7 ArtsWay Q ARTW .05 1.7 5.45 2.00 1 2.95 13 2.95 2.65 +.06 -1.1 AskanoG g A AKG 1.52 .43 347 1.03 1365 1.13 1.02 -.10 +45.9 AsburyA N ABG 9 76.50 49.10 256 68.15 2175 73.35 67.20 -1.20 +6.5 AscenaRtl Q ASNA 4.74 1.69 2445 3.42 10125 3.79 3.39 -.22 +45.5 Ascendis n Q ASND 76.29 26.30 147 65.53 587 71.31 63.52 -3.65 +63.6 AscentCap Q ASCMA 17.84 1.68 150 2.85 949 3.18 2.74 -.29 -75.2 AshfordHT N AHT .48 6.2 8.66 5.42 248 7.79 1564 8.34 7.77 -.39 +15.8 Ashfrd pfD N AHTpD 2.11 8.1 26.17 25.06 3 25.97 35 26.00 25.82 +.09 +3.1 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 1 24.20 17 24.22 24.01 -.01 -4.7 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 11 24.21 46 24.25 24.08 -.02 -3.6 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 6 24.50 20 24.59 24.35 -.05 -3.6 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 17 24.31 469 24.42 24.19 -.11 -3.2 Ashford A AINC 20 109.82 47.03 6 79.00 29 81.00 70.46 +7.24 -15.1sAshland N ASH 1.00f 1.2 46 83.26 59.80 649 82.61 4472 83.26 80.67 +1.60 +16.0 AsiaPc N APB .61e 2.1 15.71 13.00 2 13.74 18 13.74 13.31 +.31 -4.7 AsiaPWire Q APWC .10e 3.10 2.26 0 2.60 13 2.65 2.55 -.04 -5.5 AspenAero N ASPN 5.58 3.99 45 5.22 69 5.23 4.76 +.14 +7.0 AspenGp n Q ASPU 9.61 5.35 54 6.98 294 7.65 6.86 -.67 -21.7 AspenIns N AHL .96 2.4 52.40 34.80 238 40.25 3111 41.95 39.90 -.15 -.9 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 50 25.74 126 25.90 25.67 -.10 -5.6 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 61 24.45 102 25.03 24.17 -.64 -5.2sAspenTech Q AZPN 41 101.80 53.51 348 99.15 1883 102.21 97.81 +.30 +49.8 AssembBio Q ASMB 67.36 20.76 149 40.31 815 44.64 39.51 -1.53 -10.9 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 26.06 7 26.17 26.03 -.25 -4.1 AsscBc pf D N ASBpD 26.65 24.08 0 24.79 28 25.18 24.76 -.23 -4.5 AsscdBanc N ASB .60 2.2 17 29.03 20.95 601 27.70 5930 28.43 27.25 -.20 +9.1 AssocCap n N AC .20 .5 42.50 32.20 15 37.80 76 40.00 37.25 -1.30 +10.9sAssurant N AIZ 2.24 2.1 43 110.29 84.34 466 109.18 3501 111.43 106.04 +1.71 +8.3 AssuredG N AGO .64 1.7 7 45.73 32.97 418 37.58 2731 37.81 36.34 +1.07 +11.0 AsdGMu01 N AGOpB 1.72 6.7 26.40 25.36 2 25.72 27 25.83 25.61 -1.1 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 5 25.40 27 25.62 25.36 -.20 -2.9 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 3 24.99 22 25.10 24.90 -.02 -.3tAstaFd lf Q ASFI 5.30e 5.30 2.85 0 3.15 39 3.15 2.85 -.10 -8.5 Astec Q ASTE .40 .8 17 64.80 45.70 216 48.27 2436 61.74 47.51 -13.10 -17.5 AsteriasBio A AST 3.75 1.20 154 1.55 973 1.80 1.55 -.25 -31.1sAstraZen s N AZN 1.37e 3.6 9 38.73 28.43 5825 38.23 18393 38.73 37.05 +1.06 +10.2 AstroNova Q ALOT .28 1.5 37 20.00 11.00 9 18.35 74 19.20 18.10 -.05 +32.5 Astronics Q ATRO 68 49.45 23.95 53 39.59 364 41.35 38.35 -.01 -4.5 Astrotch rs Q ASTC 8.15 1.64 35 3.42 134 3.59 3.24 +.08 +2.1 AsureSftw h Q ASUR 19.78 9.89 203 14.91 977 16.51 14.83 -1.10 +5.6 AtHomGr n N HOME 48 40.97 20.07 681 35.76 2597 38.52 35.66 -2.17 +17.7 AtaraBioth Q ATRA 54.45 12.65 418 36.80 1885 40.60 35.75 -2.40 +103.3tAtento SA N ATTO .34p 11 12.90 5.75 86 6.25 345 6.55 5.75 +.20 -38.4 athenahlth Q ATHN 96 163.94 111.61 330 149.45 2830 157.79 146.50 -7.31 +12.3 Athene n N ATH 55.22 43.09 835 45.07 3699 45.83 43.91 +1.12 -12.8sAthenex n Q ATNX 20.90 13.16 350 18.76 1969 20.90 18.58 -.08 +18.0 Athersys Q ATHX 3.09 1.29 416 1.92 3379 2.15 1.91 -.15 +6.1 AtkoreInt n N ATRK 24.48 15.05 330 23.56 3741 23.85 22.59 +.87 +9.8 AtlAcq n Q ATAC 15.00 9.75 15 10.28 79 10.38 10.20 +.02 +4.3 AtlAcq un Q ATACU 11.00 9.56 11.00 3 11.00 10.95 +.25 +7.8sAtlAcq rt Q ATACR .85 .33 8 .85 173 .85 .78 +.07 +41.7 AtlanAmer Q AAME .02 .8 4.00 2.30 1 2.55 18 2.63 2.35 -.05 -25.0 AtlCapBc n Q ACBI 25 21.60 15.20 74 18.20 367 19.85 17.38 -1.45 +3.4 AtlPwr g N AT .12 2.60 1.80 486 2.10 1634 2.20 2.10 -.05 -10.6 AtlanticaYd Q AY 1.18e 5.8 25.99 18.00 235 20.28 1059 20.31 19.47 +.35 -4.4 Atlanticus Q ATLC 2.67 1.52 2 1.75 12 2.02 1.73 -.18 -27.1 AtlasAir Q AAWW 7 75.29 50.65 179 67.25 1224 69.25 66.75 -1.75 +14.7 AtlasFin Q AFH 21.50 8.05 83 8.80 379 9.05 8.25 +.35 -57.2 AtlasFin pf Q AFHBL 1.66 6.5 27.87 24.43 0 25.45 7 25.62 24.96 +.50 -2.3sAtlassian n Q TEAM 68.98 33.16 7461 73.84 12193 79.82 64.43 +5.97 +62.2 ATMOS N ATO 1.94f 2.1 17 93.56 76.46 270 90.88 1517 91.57 89.21 -.56 +5.8 Atomera n Q ATOM 8.00 2.45 21 5.63 135 6.00 5.56 -.15 +30.0 AtriCure Q ATRC 30.96 14.88 159 27.80 699 30.40 27.52 -1.90 +52.4 Atrion Q ATRI 4.80 .8 48 694.00 516.85 4 630.00 21 641.15 627.93 -.1 AttisInd hn Q ATIS 3.63 .35 203 .40 1102 .45 .39 +.01 -62.0 AttisI wt h Q ATTSW .30 .10 .14 -12.5sAttunity Q ATTU 16.18 6.25 380 16.10 3232 16.18 12.35 +3.40 +130.7taTyrPhm n Q LIFE 6.50 .80 1275 .83 2511 .92 .79 -.05 -76.3 AubNB Q AUBN .96 1.9 22 53.96 33.22 1 49.60 10 51.00 47.86 -1.38 +27.5 Audentes n Q BOLD 46.18 15.74 234 37.14 1105 42.04 35.68 -4.29 +18.8sAudCodes Q AUDC .20p 24 9.49 6.15 218 9.46 2338 9.49 8.05 +1.43 +28.5 AuriniaPh Q AUPH 7.60 4.41 472 5.59 1882 5.98 5.55 -.22 +23.4stAuroraMob n Q JG 9.80 8.65 904 8.50 3756 9.80 7.53 -3.4 AurynRs n A AUG 3.00 1.00 62 1.12 310 1.12 1.05 +.04 -31.7 AutoNatn N AN 12 62.02 38.59 903 45.94 7091 49.76 45.26 -2.65 -10.5 AutoWeb Q AUTO 10 12.19 2.88 31 3.78 134 4.21 3.76 -.25 -58.0 Autodesk Q ADSK 142.94 101.55 1827 131.16 7829 137.46 130.00 -3.16 +25.1 Autohome N ATHM 17 119.50 46.38 998 102.24 3514 104.64 99.42 +.86 +58.1 Autoliv N ALV 2.32 2.3 16 115.42 75.32 1444 101.20 4674 105.06 99.22 -2.89 +10.5 Autolus n Q AUTL 30.00 19.17 49 24.21 390 26.75 23.25 -.99 -3.2 AutoData Q ADP 2.76f 2.0 37 141.52 102.46 1400 137.41 8911 140.39 136.42 +.08 +17.3 AutoZone N AZO 15 797.89 497.29 249 699.78 1201 724.54 693.15 -14.57 -1.6 AvadelPh Q AVDL 10 11.93 5.60 161 6.28 656 6.94 6.13 -.54 -23.4tAvalara n N AVLR 59.40 40.21 269 42.82 1461 46.38 40.21 -.11 -2.9sAvalonHld A AWX 5.77 1.83 13111 10.25 36586 11.21 2.17 +8.04 +412.5 AvalonBay N AVB 5.88 3.4 23 193.41 152.65 426 172.23 2526 174.33 168.95 +1.69 -3.5 Avangrid n N AGR 1.76f 3.5 39 54.55 45.08 366 49.69 4996 52.58 48.75 -2.75 -1.8 AvayaHl n N AVYA 18 23.76 19.08 475 21.01 4404 21.45 20.68 -.34 +5.1 AveThera n Q ATXI 7.24 3.28 6 3.95 70 4.28 3.93 -.11 +9.1 AVEO Ph h Q AVEO 4.24 1.86 1401 2.21 12695 2.52 2.18 +.07 -20.8 AveryD N AVY 2.26 2.0 37 123.67 90.41 688 112.46 5396 116.35 102.72 +8.51 -2.1 Avianca N AVH .18e 2.7 9.76 6.18 78 6.74 396 6.74 6.45 +.18 -16.1 AviatNet rs Q AVNW 19.79 12.90 3 15.50 48 16.00 15.40 -.45 +2.2sAvidBios rs Q CDMO 6.57 2.24 245 5.47 3576 6.57 5.41 -.60 +41.0 AvidTech Q AVID 7.65 3.99 558 5.36 1147 5.53 4.60 +.32 -.6 Avingr nrs Q AVGR 25.20 .95 133 1.38 846 1.47 1.34 -81.0 AvinoSG g A ASM 1.89 1.08 68 1.11 505 1.20 1.11 +.00 -16.9 AvisBudg Q CAR 11 50.88 29.80 1553 33.24 7056 34.30 32.02 +.49 -24.2 Avista N AVA 1.49f 3.0 28 52.91 47.50 206 50.21 1820 50.68 50.14 -.19 -2.5 AvistaHl un Q AHPAU 10.45 10.00 10.40 1 10.40 10.27 +.15 +1.0 AvistaHl n Q AHPA 10.20 9.28 3 10.05 4 10.09 10.05 -.01 +1.3 Avnet Q AVT .76 1.7 11 44.85 35.67 383 43.52 3316 44.19 42.84 -.09 +9.8 Avon N AVP 15 3.80 1.38 3145 1.52 26005 1.56 1.39 +.10 -29.3sAvroBio n Q AVRO 41.23 26.51 99 31.53 674 41.23 28.41 -6.02 +1.1tAware Q AWRE 34 5.20 3.65 1 3.76 62 4.05 3.65 -.24 -16.4 Axalta N AXTA 76 38.20 27.77 2340 30.23 12669 30.89 29.54 -.04 -6.6 Axcelis rs Q ACLS 6 37.05 18.60 453 22.25 1927 22.45 20.75 +.75 -22.5 AXIS Cap N AXS 1.56 2.8 65.89 47.43 454 56.45 2736 58.26 56.41 -1.45 +12.3 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 2 25.01 32 25.12 24.85 +.07 -.9 AxisCap pfE N AXSpE 25.85 23.39 36 24.83 184 24.94 24.64 -.01 -1.4sAxoGen Q AXGN 56.85 14.30 777 49.25 1907 56.85 48.55 -5.75 +74.0sAxonEntpr Q AAXN 76.45 20.57 902 68.76 4723 76.45 67.51 -5.07 +159.5 Axovant n Q AXON 27.98 1.02 1348 2.18 5144 2.51 2.15 -.28 -58.6 AxsomeT n Q AXSM 6.45 2.05 156 2.60 1074 3.20 2.55 -.55 -53.6 AytuBioSc n Q AYTU 6.82 .23 357 .29 5160 .30 .26 -.01 -87.2 Azul n N AZUL 35.05 15.53 992 20.28 5211 20.87 18.66 +1.16 -14.9 AzurRx n Q AZRX 5.25 2.25 34 2.29 130 2.67 2.25 -.29 -37.2 AzurePwr n N AZRE 18.10 12.53 8 15.53 476 15.75 14.29 +1.03 +9.4B -:B Comm Q BCOM 3.58e 20.49 7.57 0 7.98 4 8.17 7.80 -.17 -56.6 B&G Foods N BGS 1.90f 6.1 9 39.75 22.00 557 31.20 3016 31.75 30.35 +.60 -11.2 BRileyFn Q RILY .49e 2.2 23 23.70 15.15 24 21.95 167 22.70 21.90 -.43 +21.3tBRileyF 7.5 Q RILYL 1.88 7.5 26.84 25.19 13 25.21 24 25.27 25.12 -.04 -3.0 BRiley27 n Q RILYZ 1.88 7.6 26.20 24.76 11 24.89 67 24.97 24.86 -.06 -3.8 BRileyF27 n Q RILYG 25.90 24.49 12 24.71 44 24.92 24.70 -.12 -2.6 BRiley23 Q RILYH 1.84 7.3 25.72 25.07 25 25.32 81 25.47 25.31 -.12 +.9 B2gold g A BTG 63 3.30 2.31 2145 2.51 10886 2.58 2.51 -.05 -19.0 BB&T Cp N BBT 1.62f 3.2 15 56.31 43.03 3050 51.32 21887 51.55 49.79 +1.38 +3.2 BB&T pfD N BBTpD 26.35 24.87 28 25.97 127 26.00 25.80 -.13 +2.0 BB&T pfE N BBTpE 1.41 5.5 26.20 24.49 19 25.56 282 25.70 25.42 -.15 +1.2 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 14 25.13 217 25.24 25.04 -.02 +.4 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 9 25.14 144 25.22 25.02 -.10 -.1 BB&T pfH N BBTpH 1.41 5.3 27.33 24.95 29 26.52 124 26.65 26.32 -.08 -1.8 BBVABFrn N BFR .25e 1.7 27.45 11.41 351 14.30 1413 14.90 13.23 +.83 -43.3 BBX Cap n N BBX .03 .3 11 10.17 5.87 197 8.88 1336 9.03 8.77 -.06 +11.4 BCB Bc Q BCBP .56 3.8 16 16.10 12.05 15 14.75 109 15.20 14.55 -.35 +1.7 BCE g N BCE 3.02 49.06 40.19 492 42.15 2832 42.39 41.75 -.02 -12.2 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 3 27.47 11 29.47 27.40 +.42 -.2sBG Staffing A BGSF 1.20 4.9 28 27.35 14.26 168 24.50 910 28.24 23.93 +.57 +53.7 BGC Ptrs Q BGCP .72 6.7 16.97 10.65 1352 10.75 8647 11.21 10.67 -.25 -28.9 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.25 4 25.54 31 25.64 25.48 +.09 -1.4 BHP BillLt N BHP 1.66e 3.3 52.17 38.51 1767 50.76 10392 51.43 47.99 +2.28 +10.4 BHPBil plc N BBL 1.66e 3.7 47.92 33.58 1252 45.05 5603 45.64 42.47 +2.32 +11.8 BIO-key n Q BKYI 3.67 1.20 35 2.14 112 2.34 2.10 -.17 +20.9sBJsRest Q BJRI .44 .7 26 65.40 28.00 1118 64.00 2664 73.05 61.35 +.90 +75.8 BMC Stock Q BMCH 22 25.70 17.10 464 20.15 1885 22.00 20.05 -1.80 -20.4 BOK Q BOKF 2.00f 2.0 17 107.00 77.10 254 99.10 1299 100.45 97.00 +.95 +7.3 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 10 25.05 56 25.19 25.00 +.03 -2.2 BOS Ltd Q BOSC 2.97 1.53 14 2.49 104 2.63 2.43 -.11 +13.7 BP MidPt n N BPMP 23.00 16.83 358 20.46 1355 22.36 20.40 -1.06 -.5 BP PLC N BP 2.38 5.3 24 47.83 33.90 5296 44.51 22288 45.11 44.08 -.03 +5.9 BP Pru N BPT 3.60e 13.1 5 31.80 18.65 152 27.50 795 29.20 27.50 -1.50 +36.8 BRF SA N BRFS 15.50 4.65 1373 6.19 10611 6.45 6.12 -.07 -45.0 BRT N BRT .80f 6.3 11 14.20 7.55 78 12.63 358 13.37 12.42 -.94 +7.1 BSB Bcp Q BLMT 19 36.50 27.25 6 33.85 53 35.50 33.75 -1.65 +15.7 BT Grp s N BT .99e 6.4 21.16 13.53 1285 15.48 4241 15.75 14.58 +1.03 -15.0 BWX Tech N BWXT .64f 1.0 33 72.18 51.45 165 65.45 1904 65.99 63.67 +.61 +8.2 B&W Ent n N BW 10.83 1.61 1073 2.11 4201 2.40 2.09 -.29 -62.9 BabShDHi N BGH 1.84 9.9 20.83 18.35 196 18.60 474 18.80 18.59 -.07 -4.0sBadgerMtr s N BMI .52 1.0 51 53.30 41.00 111 50.80 785 53.30 50.70 -1.75 +6.3 Baidu Q BIDU 10 284.22 193.02 2310 255.09 11781 265.73 251.83 -4.89 +8.9 BakHuGE n N BHGE .72f 2.1 38.10 25.53 3865 34.73 23755 35.04 31.34 +2.73 +9.8 Balchem Q BCPC .42f .4 45 104.59 70.23 65 98.53 385 100.85 97.84 -1.36 +22.2 BaldwLy Q BWINA 1.12 4.7 54 24.86 21.31 23.60 1 23.60 23.60 -.05 -2.7 BaldLyB Q BWINB 1.12 4.8 53 25.70 21.20 13 23.30 61 23.90 23.20 -.20 -2.7 BallCorp s N BLL .40 1.0 20 43.24 34.71 1375 38.77 9298 39.02 37.42 +1.18 +2.4 Ballanty A BTN 7.00 3.95 8 5.50 26 5.50 5.01 +.10 +18.3 BallardPw Q BLDP 5.94 2.57 867 3.10 3519 3.16 3.02 +.08 -29.7 BanColum N CIB 1.27e 2.7 51.38 36.38 87 47.36 1150 47.99 46.90 -.42 +19.4 BancCalif N BANC .52 2.6 15 23.40 17.10 702 20.00 3716 20.34 18.65 +.70 -3.1 BcCalif pfC N BANCpC 2.00 7.6 27.00 25.46 0 26.30 11 26.30 26.19 +.18 +.3 BcCalif pfE N BANCpE 28.59 24.70 1 26.28 19 26.45 26.06 +.21 -.5 BcCal pfD N BANCpD 1.84 7.0 26.76 25.58 3 26.30 25 26.48 26.18 -.03 -.9 BncFstOK s Q BANF .84 1.3 21 65.70 48.20 42 63.05 244 65.25 62.60 -1.65 +23.3 BcBilVArg N BBVA .27e 3.8 9.54 6.65 4505 7.18 16530 7.21 7.00 +.21 -15.5 BcoBrades s N BBDO .02r .3 11.90 5.49 7 7.38 84 7.75 6.94 +.00 -12.4 BcoBrad s N BBD .06a .7 11.98 6.53 10017 8.25 63917 8.49 7.90 +.21 -11.5 BcoLatin N BLX 1.54 6.3 13 30.50 23.12 97 24.36 390 24.63 23.86 +.41 -9.4 BcoMacro N BMA 27 136.10 54.83 243 71.52 947 75.21 66.22 +3.86 -38.3 BcoSantSA N SAN .21e 3.8 7.57 5.25 6782 5.60 42082 5.64 5.42 +.17 -14.4 BcoSBrasil N BSBR .29e 3.0 5 12.11 7.20 1211 9.61 7173 9.77 8.73 +.69 -.6 BcSanChile N BSAC .85e 2.6 35.09 25.76 350 32.86 1593 33.24 31.61 +1.01 +5.1 BcoChile N BCH 2.12e 2.3 104.17 77.86 46 91.98 109 93.45 89.07 +1.60 -2.6 Bancorp34 n Q BCTF 1.25e 17.25 14.00 0 15.00 6 15.90 15.00 -.75 +1.7 BncpBnk lf Q TBBK 12.00 7.29 664 9.81 1274 11.02 9.76 -.92 -.7 BcpSouth N BXS .68f 2.0 35.55 27.20 355 33.25 3083 34.38 33.00 -.65 +5.7 Bcp NJ A BKJ .24b 1.4 28 17.95 14.43 0 17.60 17 17.95 16.95 -.25 +1.3 BancrftFd A BCV 1.27e 5.7 24.19 19.66 7 22.28 60 22.43 22.24 +.02 +2.4 Bandwith n Q BAND 30 40.83 18.05 120 36.58 331 37.70 36.31 -.05 +58.2 BankOZK Q OZK .80f 2.0 13 53.70 40.15 849 40.90 6317 42.74 40.18 -1.09 -15.6 BkofAm N BAC .60f 1.9 16 33.05 22.75 57195 31.06 305803 31.21 30.13 +.93 +5.2 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 25.56 232 25.56 25.46 +.03 -1.7 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 9 24.55 50 24.57 24.15 +.05 +5.0 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 25.44 142 25.51 25.38 -.10 -1.6 BkAm pfE N BACpE 1.02 4.9 25.09 23.03 27 24.38 78 24.38 24.11 -.05 +2.3 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 7 1269.00 44 1273.11 1261.50 +2.25 -3.8 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 31 26.15 272 26.33 26.08 -.17 -3.7 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 43 26.10 224 26.19 26.03 -.04 -3.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 53

BkAm pfA N BACpA 27.51 25.25 30 25.85 231 26.05 25.62 -.22 -4.9 BkAm pfC N BACpC 27.83 25.41 49 25.95 381 26.29 25.84 -.29 -5.4 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 8 24.00 225 24.40 23.71 -.29 +2.1 BkAML pfH N BMLpH .77 3.4 23.11 20.09 4 22.50 35 22.57 22.12 +4.1 BkAML pfG N BMLpG .77 3.4 22.97 20.31 3 22.35 23 22.45 22.13 +.15 +3.2sBk of But n N NTB 1.28 2.6 16 50.50 31.36 157 49.51 1155 50.50 46.90 +1.69 +36.4sBkCmcCA Q BOCH .16 1.3 16 13.21 9.90 34 12.60 128 13.21 12.30 +.35 +9.6 BkHawaii N BOH 2.40 2.9 18 89.09 74.72 201 81.90 1445 84.73 81.44 -2.67 -4.4 BankMarin Q BMRC 1.28f 1.5 23 90.85 61.57 13 87.75 66 90.00 83.10 +5.30 +29.0 BkMont g N BMO 3.84e 84.71 71.37 221 79.63 1422 79.87 78.73 +.66 -.5 BkMont36 n Q BMLP 3.43e 7.0 53.32 43.00 49.24 0 +3.2 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 3651 53.41 34191 54.47 52.32 +.95 -.8 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 25 25.18 99 25.54 25.18 -.40 +.2 BkNova g N BNS 3.28f 9 66.78 55.85 636 58.66 2978 58.82 57.68 +.75 -9.1 BkPrince n Q BPRN 35.45 29.43 17 33.75 59 35.24 33.65 -.66 -1.7 BankSC Q BKSC .60 2.9 20 22.50 15.77 3 20.80 22 20.95 19.96 +.30 +18.5 BkofJames Q BOTJ .24 1.6 16 18.00 13.87 1 15.35 10 15.90 15.35 -.59 +2.8 BankFncl Q BFIN .36f 2.2 25 18.62 14.66 19 16.65 91 17.77 16.60 -.95 +8.5 BankUtd N BKU .84 2.1 13 44.97 30.37 763 39.29 6069 40.88 39.06 -.72 -3.5 BankwellF Q BWFG .48 1.5 15 37.95 30.11 3 31.88 24 32.90 31.84 -.81 -7.2sBanner Cp Q BANR 1.40a 2.2 19 65.00 52.20 122 62.86 879 65.00 60.83 +.82 +14.0 Baozun n Q BZUN 67.41 25.74 1219 61.95 6846 65.93 59.63 +.01 +96.3 BarHarbr s A BHB .80f 2.8 19 32.48 25.09 23 28.61 81 30.22 28.40 -1.32 +5.9 Br iPthCrd N OILB 74.18 46.29 3 70.14 15 71.07 68.94 +.72 +18.6 BarcSPVeq N VQT 181.89 146.07 167.28 1 167.28 167.28 -.80 +5.7 BarSelMLP N ATMP 1.17e 5.6 22.97 17.78 31 20.95 234 21.36 20.46 +.43 +1.0 BiP Cmdty N DJP 25.80 22.57 398 23.57 1877 23.71 23.14 +.38 -3.4 BarcGsci36 N GSP 17.81 12.80 3 16.64 40 16.79 16.30 +.29 +7.1 BrcEnEu n N FLEU 180.26 137.43 0 150.90 3 151.37 147.43 +3.32 -5.2 BiPNickel N JJN 17.50 11.40 16.82 +9.3 BiP PrM N JJP 60.90 55.14 59.06 +1.8 BiP Cocoa N NIB 35.77 21.73 43 26.14 156 27.79 26.09 -1.52 +14.5 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 150 26.45 551 26.65 26.30 -.07 -.8 BiP JpyUsd N JYN 57.20 47.55 52.02 +9.4 BiPTrLBear Q DLBS 22.73 13.54 1 20.57 14 21.00 19.80 +.77 +25.9 BiP10yTBear Q DTYS 24.96 13.93 28 23.20 168 23.48 22.59 +.75 +27.1 BiPTrSteep Q STPP 35.49 29.08 29.75 3 30.71 29.74 -.15 -3.3 BiPUrFlat Q FLAT 64.99 60.23 0 63.04 0 63.04 63.04 +.04 +2.1 BiP2yrTBear Q DTUS 40.28 29.63 0 40.15 7 40.15 39.42 +.33 +14.6sBarcCAPE N CAPE 126.35 106.71 1 125.99 10 126.35 124.38 +1.20 +8.1 BiPSPMLP N IMLP 1.22e 6.7 19.89 15.44 0 18.33 19 18.50 18.02 +.31 +2.0 Barclay N BCS .15e 1.5 12.55 9.29 1419 10.17 8183 10.22 9.93 +.21 -6.7 iPthNtGs n N GAZB 47.09 36.56 37.79 0 37.79 37.79 -2.57 -7.5 BiP SPVix N XVZ 24.09 17.32 18.57 0 -19.0 BrVxMdT rs N VXZ 23.35 16.42 167 18.02 327 18.20 17.64 +.10 +3.0 B iPVxST rs N VXX 56.50 25.59 45937 31.34 154817 32.32 30.18 +.01 +12.2 BarcWomLd N WIL 70.29 61.43 0 68.79 0 68.79 68.79 +1.82 +2.5 BarIvrsUST Q TAPR 30.68 19.30 27.81 3 28.20 26.73 +1.73 +26.6 BaringsCp s N MCI 1.20 7.8 16.36 14.70 15 15.38 92 15.40 15.19 +.26 +.8 BaringsPt N MPV 1.08 7.4 15.65 13.94 6 14.60 55 14.71 14.50 -.01 +3.6 BarHilc n Q BHAC 12.00 10.20 10.74 5 10.75 10.74 -.01 +2.9 BarHilc rt Q BHACR .45 .10 0 .18 81 .24 .13 +.02 +12.5 B&N Ed n N BNED .60 11.2 16 9.10 4.99 383 5.36 1924 5.83 5.26 -.01 -35.0 BarnesNob N BKS .60 10.1 8.41 4.10 1444 5.95 7110 6.08 5.35 +.45 -11.2 Barnes N B .64 .9 63 72.87 52.42 567 68.30 1352 69.77 60.57 +6.33 +8.0 Barnwell A BRN 2.95 1.62 72 1.98 2816 2.43 1.86 +.20 -4.8 BarrettB lf Q BBSI 1.00 1.1 40 98.76 44.52 19 94.09 101 98.53 93.05 -3.27 +45.9tBarrickG N ABX .12 1.1 62 18.35 11.05 17541 11.23 88793 12.24 10.93 -1.14 -22.4tBasicEn n N BAS 29.47 9.93 388 10.89 2080 11.09 9.93 +.07 -53.6tBassettF Q BSET .50f 2.1 37 41.30 24.50 31 24.10 196 26.10 24.00 -2.05 -35.9 BauschHl N BHC 6 27.79 10.94 2192 22.51 13782 23.03 22.26 -.08 +8.3sBaxter s N BAX .76 1.1 34 76.51 58.81 6447 71.71 22854 76.51 71.01 -3.29 +10.9 BayCom n Q BCML 54 25.99 22.50 84 24.17 331 24.70 23.58 +.27 +4.6 BaytexE g N BTE 5 4.85 2.30 2241 3.18 7999 3.33 3.17 -.08 +6.0 BeacnRfg Q BECN 21 66.48 38.71 557 42.01 5179 43.91 39.75 -1.11 -34.1tBeasleyB Q BBGI .20 2.9 2 14.40 6.90 137 6.83 2028 9.96 6.70 -3.78 -49.1tBeazerHm N BZH 14 23.24 12.98 1912 12.62 5096 15.27 12.19 -2.53 -34.3sBectDck N BDX 3.00 1.2 252.74 191.53 1108 250.20 4179 252.74 246.00 +3.17 +16.9sBectDk pfA N BDXA 63.84 54.18 36 63.27 594 64.24 61.40 +.48 +9.3 BedBath Q BBBY .64 3.4 6 31.15 16.52 2322 18.82 17144 19.52 18.60 +.04 -14.4 BeiGene n Q BGNE 220.10 65.59 250 166.52 1355 178.00 164.70 -2.71 +70.4 BelFuse A Q BELFA .24 1.1 23 29.90 15.24 0 21.81 3 22.55 21.26 +.31 BelFuseB Q BELFB .28 1.3 22 33.45 17.10 11 22.15 63 23.20 22.10 -.80 -12.0 Belden N BDC .20 .3 12 87.15 53.65 291 64.00 2405 65.00 61.74 +1.06 -17.1 Belden pfB N BDCpB 114.45 74.97 79 87.66 524 88.22 84.99 +1.50 -14.9 Belltrx g rs N BXE 1 3.10 .94 182 .96 628 .98 .94 +.01 -44.2 Belleroph n Q BLPH 3.30 1.00 217 2.48 855 2.74 2.47 -.14 -3.7 BellicumP Q BLCM 13.30 5.02 716 5.89 3725 7.42 5.87 -1.52 -30.0 Belmond N BEL 14.20 10.30 402 11.00 1699 11.45 11.00 -.35 -10.2 Bemis N BMS 1.24 2.7 19 49.84 40.60 1075 45.54 5015 46.41 42.44 +2.89 -4.7tBenchElec N BHE .60 2.5 35 35.80 24.05 567 24.15 3413 30.05 24.05 -5.20 -17.0 BenefBncp Q BNCL .24a 1.5 17.50 14.40 139 16.45 1272 17.18 15.95 -.04 sBenetfoc Q BNFT 39.30 21.75 259 32.30 1967 39.30 32.20 -5.70 +19.6 BenitecB n Q BNTC 4.90 1.85 17 2.76 162 2.86 2.58 +.03 -6.8 Berkley N WRB 1.52e 2.0 15 79.74 62.00 291 75.41 1758 78.48 73.21 +.77 +5.2 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 5 24.69 38 24.88 24.62 +.06 -2.1 Berkly pfC N WRBpC 27.20 24.45 6 25.21 33 25.55 25.18 -.21 -3.7 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 17 24.85 63 25.15 24.82 -.20 -4.2 BerkHa A N BRK/A 24 326350.03 257020.00 0 302000.00 1 303400.00 297888.00 +2620.00 +1.5 BerkH B N BRK/B 27 217.62 171.07 3939 197.95 19390 199.96 196.20 +1.17 -.1 BerkHBcp N BHLB .88 2.2 18 44.25 32.85 156 40.55 1091 42.15 40.45 -.90 +10.8stBerryPet n Q BRY 14.10 12.90 1043 13.29 6107 14.10 12.51 +.3 BerryPlas N BERY 18 61.71 45.60 1122 48.50 6171 48.93 47.72 +.11 -17.3 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 2450 74.68 11357 77.62 74.36 -1.43 +9.1 Best Inc n N BSTI 13.54 8.08 903 10.19 4551 10.75 9.98 +.19 +13.5 Beyondsp n Q BYSI 42.68 19.55 4 23.50 12 25.80 23.50 -3.08 -19.2 Big 5Sprt Q BGFV .60 9.4 6 11.20 5.05 197 6.35 1055 6.70 6.15 -.15 -16.4 BigLots N BIG 1.20 2.8 13 64.42 36.20 1730 43.05 5842 44.47 42.27 -.32 -23.3 BigRockP n Q BRPA 10.93 9.58 9.96 5 9.96 9.93 +.02 +2.9 BigRock rt Q BRPAR .74 .29 .39 0 .39 .39 -.04 +5.4 BigRock un Q BRPAU 11.00 9.99 0 10.53 0 10.53 10.53 +.05 +2.8 Biglari B N BH 5 269.58 176.19 5 189.62 31 191.54 181.00 +3.79 -24.7tBiglari A N BH/A 1036.79 935.00 0 978.00 2 989.99 935.00 +4.21 Bilibili n Q BILI 43 22.70 9.62 6560 12.13 33908 14.77 12.00 -2.28 +7.9sBioRadA N BIO 81 313.83 208.95 117 307.44 546 314.23 302.26 +2.00 +28.8sBioRadB N BIO/B 80 305.70 210.71 0 308.00 1 308.00 304.75 +22.25 +29.3sBioTechne Q TECH 1.28 .8 54 167.09 112.33 152 162.43 998 167.09 155.56 +6.01 +25.4 BioDlvry lf Q BDSI 3.60 1.70 161 2.73 1237 2.90 2.70 -.08 -7.6 BioHiTch n Q BHTG 5.76 2.68 2 3.65 22 3.73 3.40 +.17 -19.8 BioLifeSol Q BLFS 22.86 3.12 186 19.60 1331 22.39 18.85 -2.39 +226.7 BioLneRx h Q BLRX 1.34 .78 238 .85 894 .94 .85 -.05 -21.7 BioXcelT n Q BTAI 14.79 6.76 43 9.50 187 10.49 9.06 -.82 -13.9 BioanlySys Q BASI 34 2.95 1.37 14 1.70 85 1.86 1.70 -.10 -30.6tBioblast rs Q ORPN 5.99 1.08 106 1.11 346 1.53 1.08 -.43 -51.4 Biocept rs Q BIOC 44.55 3.50 233 4.85 1265 6.73 4.79 -1.37 -76.7 Biocryst Q BCRX 6.69 3.95 412 5.74 2071 6.05 5.67 -.20 +16.9 Biofront n Q BFRA 31 17.98 11.25 13 13.65 158 13.90 12.98 +.66 +12.1sBiogen Q BIIB 21 388.67 249.17 2144 340.40 18138 388.67 337.00 -18.31 +6.9 BiohvnPh n N BHVN 44.28 16.50 302 33.87 1352 37.10 33.16 -3.01 +25.5 BioMarin Q BMRN 104.46 75.81 1216 100.04 6455 103.48 99.06 -1.86 +12.2 Biomeri n Q BMRA 9.32 2.58 9 3.77 48 3.95 3.74 -.21 +.7 BiondVax n Q BVXV 10.75 4.60 7 6.05 25 6.39 5.97 -.30 +12.9 BioPhrmX A BPMX .42 .10 2891 .22 13808 .24 .20 -.02 +96.4 BioScrip Q BIOS 3.39 1.80 345 2.83 1782 2.99 2.79 -.07 -2.7 BioSpecif Q BSTC 27 51.82 38.05 14 44.84 76 47.67 44.51 -1.86 +3.5 BiostrPh rs Q BSPM 5.97 1.18 4726 2.31 11650 3.47 1.22 +.07 +30.5sBioTelem Q BEAT 57.35 23.30 601 52.75 3791 57.35 46.70 +2.40 +76.4 BioTime A BTX 3 3.16 1.98 628 2.33 7591 2.71 2.32 -.04 +8.4 BirksGrp A BGI 2.77 1.01 6 1.58 57 1.64 1.49 -.02 +21.5 BisnCap n Q BCAC 10.09 9.67 10.02 2 10.02 10.02 -.02 +1.5 BitautoH N BITA 12 54.42 18.47 388 24.70 2737 25.69 23.32 +.85 -22.3 BlackBox Q BBOX .48 34.5 8.20 .75 706 1.39 2898 1.64 1.35 -.24 -60.8 BlkHillsCp N BKH 1.90 3.2 18 71.01 50.49 416 59.69 2317 61.17 59.22 -.75 -.7 BlkHCp un N BKHU 77.25 56.40 64.38 76 65.06 64.07 -.36 -2.6 BlKnight n N BKI 49 56.45 42.70 632 53.35 1973 55.90 53.15 -2.50 +20.8sBlRidgAc n Q BRAC 9.85 9.52 9.82 6 9.85 9.82 +.01 +1.8 BlRidgAc rt Q BRACR .43 .22 .38 16 .38 .38 -.04 +35.7 BlkStMin n N BSM 1.25 7.2 20 19.03 16.03 38 17.32 340 17.62 17.21 -.01 -3.5 BlackLin n Q BL 50.31 28.79 296 46.40 1254 48.60 46.09 -.63 +41.5 BlkRkCap Q BKCC .72 12.0 86 7.67 5.48 857 6.00 1960 6.09 5.91 +.02 -3.7sBlckbaud Q BLKB .48 .4 76 120.35 81.64 398 113.67 1600 120.35 113.32 -4.09 +20.3 BlackBerry N BB 14.55 8.47 4300 9.99 20531 10.50 9.96 -.29 -10.6 BlackRock N BLK 12.52f 2.5 20 594.52 408.62 572 502.92 2830 513.00 500.05 +.14 -2.1 Blrk22Gl n N BGIO 10.20 8.88 37 8.93 217 9.00 8.92 -8.9 BlkBldAm N BBN 1.58 7.2 23.96 21.26 79 21.89 581 22.04 21.80 -.10 -5.6 BlkCA18 N BJZ .33 2.2 15.35 14.37 3 14.83 16 14.84 14.79 +1.9tBlkCAIT N BFZ .87 6.7 14.81 12.80 53 12.84 351 13.02 12.80 -.18 -6.8 BlkCorBd N BHK .78 6.1 14.26 12.63 136 12.69 625 12.86 12.65 -.18 -9.6 BlkCpHiY N HYT .84 8.0 11.47 10.41 306 10.51 1624 10.55 10.49 +.01 -3.9 BlkCrdAllo N BTZ .97 8.0 13.66 12.03 394 12.13 1680 12.14 12.04 +.04 -8.9 BlkDbtStr rs N DSU .82 7.3 11.86 11.11 94 11.22 648 11.25 11.12 +.06 -4.1 BlkEngyRs N BGR 1.32 8.6 15.77 12.32 72 15.29 449 15.53 15.22 -.03 +7.8 BlkEnhC&I N CII 1.20 7.1 17.08 14.46 68 16.83 537 16.96 16.64 +.15 +2.7 BlkEEqDv N BDJ .56 6.0 9.65 8.03 275 9.28 2066 9.33 9.21 +.04 +.5 BlEnhGvIn N EGF .66 5.2 14.14 12.69 1 12.80 28 13.01 12.74 -.05 -4.5 BlkFltRtInc N FRA .81 5.9 14.63 13.69 130 13.78 493 13.88 13.72 +.08 -.1 BlkFloatR N BGT .70 5.3 14.33 13.02 66 13.23 375 13.28 13.09 +.14 -4.9 BlkFL2020 N BFO .37 2.6 15.18 13.46 4 14.27 84 14.32 14.24 +.01 -1.0 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 257 11.14 1161 11.23 11.10 +.02 -11.0 BlkHlthSci N BME 2.40 6.1 41.44 32.81 36 39.35 152 41.00 38.64 -.21 +7.8 BlkIT N BKT .37 6.5 6.40 5.70 69 5.76 652 5.76 5.72 +.02 -6.6 BlkIntlG&I N BGY .59 10.1 6.85 5.63 275 5.86 1787 5.88 5.77 +.07 -10.1 BlkIQM N BKN .74a 5.3 15.75 13.49 18 14.05 90 14.11 13.62 +.10 -5.9 BlkLtdD N BLW .95 6.4 16.30 14.77 95 14.94 583 14.97 14.81 +.12 -6.0 BlkLTMu N BTA .65a 5.8 12.54 11.09 46 11.19 190 11.30 11.19 -.04 -6.8 BlkMultSec N BIT 1.40a 8.1 18.77 16.56 84 17.35 553 17.44 16.98 +.39 -4.4 BlkMuIntD N MUI .59a 4.5 14.41 12.92 38 13.16 350 13.20 13.10 -.01 -5.5 BlkMuNYInt N MNE .69 5.5 14.45 12.51 2 12.64 39 12.74 12.58 -.06 -7.1 BlkMunihCA N MUC .64 4.9 15.19 12.99 53 13.15 330 13.20 13.12 -.07 -7.4 BlkMunHIQ N MFL .86 6.6 15.33 12.64 40 12.92 281 12.94 12.83 +.04 -11.6 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 11 12.50 199 12.58 12.46 -.05 -6.6 BlMunhNJQ N MUJ .71a 5.5 14.96 12.90 47 12.97 205 13.11 12.96 -.05 -10.4 BlkMunihQ N MUS .81 6.6 14.22 11.92 13 12.25 258 12.27 12.14 +.09 -8.4 BlkMunHQ2 N MUE .82 6.6 14.33 12.03 34 12.39 212 12.45 12.33 +.01 -10.9 BlMunyCAQ N MCA .88 6.6 15.69 13.18 84 13.37 409 13.42 13.34 -.05 -8.8 BlkMunyInv N MYF .97 7.1 16.75 13.58 39 13.65 155 13.70 13.63 -.01 -8.1 BlkMunyIQ N MFT .85 6.5 15.32 12.74 12 13.04 57 13.04 12.87 +.14 -6.5tBlkMYMIQ N MIY .83 6.4 14.35 12.90 57 12.90 250 12.96 12.90 -.10 -7.9 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 43 11.97 303 12.04 11.90 -.03 -7.4tBlkMunyPaQ N MPA .86 6.5 14.91 13.31 22 13.28 128 13.47 13.27 -.17 -7.5 BlMunyQlty N MQY .96 6.9 16.10 13.66 22 13.91 195 13.97 13.89 -.03 -8.3 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 108 12.55 564 12.74 12.55 -.12 -9.1 BlkMuniast N MUA .65a 4.9 15.84 13.04 73 13.27 295 13.31 13.21 +.01 -11.4 Blk2018 N BPK .06 .4 15.07 14.71 12 15.01 71 15.02 15.00 +.01 +1.6 BlkMu2020 N BKK .47a 3.1 15.84 14.92 26 15.05 191 15.08 14.99 -.03 +.3 BlkMuBdT N BBK .76a 5.3 16.47 13.95 16 14.31 80 14.41 14.31 -.09 -5.5 BlkMuIIQ N BAF .82 6.1 15.58 13.32 61 13.53 141 13.56 13.46 +.03 -8.6 BlkMunIIT N BBF .87 6.5 15.80 12.75 81 13.38 160 13.45 13.09 +.22 -4.6 BlkMuIQT N BYM .86 6.5 15.24 12.92 36 13.42 233 13.51 13.33 +.05 -5.4 BlkMuIT N BFK .78 6.0 14.72 12.64 56 13.05 268 13.16 13.04 -.10 -7.4 BlkMuTTT N BTT .86a 4.0 23.28 20.98 73 21.41 387 21.44 21.35 -.02 -4.2 BlkMunienh N MEN .73a 6.9 12.46 10.34 31 10.48 194 10.53 10.45 -.02 -10.1 BlkMunihld N MHD .89a 5.7 18.22 14.90 5 15.60 52 15.68 15.55 -.08 -5.6 BlkMunihd2 N MUH .81a 5.8 16.32 13.58 22 13.85 127 13.86 13.76 +.06 -6.3 BlkMuniv2 N MVT .88a 6.3 16.13 13.84 24 14.05 126 14.14 14.04 -.08 -9.1 BlMunyldCA N MYC .74a 5.9 15.72 13.10 36 13.29 212 13.42 13.28 -.10 -10.1 BlkMuniyld N MYD .80a 5.9 15.73 13.04 47 13.45 314 13.59 13.43 -.14 -7.4 BlkMunyNJ N MYJ .90 6.6 17.25 13.49 41 13.67 209 13.73 13.58 -.04 -13.5 BlMunQlt2 N MQT .80 6.7 13.91 11.88 50 12.01 187 12.09 12.01 -.04 -8.3 BlkNY18 N BLH .03 .2 14.98 14.66 8 14.84 21 14.84 14.76 +.04 +1.0 BlkNYMB N BQH .74 5.7 15.65 12.96 13.07 9 13.08 13.03 +.02 -11.2 BlkNYIQT N BSE .69 5.5 14.00 12.14 0 12.49 30 12.51 12.43 +.04 -5.1 BlkNYIT N BNY .83 6.6 15.50 12.41 13 12.60 98 12.63 12.47 -.02 -11.9 BlkRsCmdy N BCX .79 8.6 10.50 8.17 216 9.12 1316 9.13 8.94 +.14 -6.7sBlkSciTch N BST 1.20 3.5 35.83 22.34 135 34.53 541 35.83 34.36 -.44 +29.4 BlkStMT N BSD .78a 6.1 15.61 12.41 9 12.72 59 12.78 12.66 +.06 -7.1 BlkU&Inf N BUI 1.45 7.1 21.74 19.08 20 20.50 95 20.60 20.32 +.18 -5.2 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 39 17.98 176 18.26 17.87 -.03 -.1 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 79 15.98 448 16.08 15.94 +1.7 Blackstone N BX 2.70e 7.7 13 37.52 29.58 4204 35.29 18788 36.45 35.20 -.08 +10.2sBlkstnMtg N BXMT 2.48 7.5 12 33.38 29.51 830 32.85 6761 33.38 32.53 +.09 +2.1 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 58 16.88 241 16.88 16.70 +.11 +6.0 BlinkCh n Q BLNK 8.65 1.28 447 3.10 2250 3.75 2.92 -.32 -.6 BlockHR N HRB 1.00f 4.0 9 31.80 22.45 2111 24.87 11714 25.50 24.30 +.47 -5.1 BlonderT A BDR 2.20 .38 170 1.32 440 1.38 1.14 -.06 +117.8 BloominBr Q BLMN .36 1.8 16 25.00 16.11 2510 19.55 7626 21.65 19.51 -1.87 -8.4 Blucora Q BCOR 40.60 19.05 310 36.40 1610 38.85 35.95 -1.25 +64.7 BlueAprn n N APRN 7.87 1.72 6410 2.76 23510 3.19 2.75 -.35 -31.5 BlueBird Q BLBD 10 24.99 15.66 70 22.40 395 23.50 22.05 -1.00 +12.6 BlueCapRe N BCRH 1.20 11.0 20.20 9.50 50 10.90 125 11.35 10.90 -.25 -9.5 BlueHBcp Q BHBK .80 3.7 27 22.95 17.85 88 21.75 406 22.90 21.65 -.05 +8.2 BluebBio Q BLUE 236.17 85.65 1091 162.50 6004 180.20 159.50 -17.85 -8.8sBluegVac n N BXG .60 2.4 25.92 13.00 46 25.25 195 25.92 24.37 +.45 +38.3tBlueknEP Q BKEP .32m 11.3 6.25 2.75 151 2.83 1154 3.05 2.75 -.10 -44.6 Bluekn pf Q BKEPP .72 11.2 8.05 5.99 18 6.39 185 6.50 6.25 -.17 -17.8 BlueLinx rs N BXC 10 46.42 7.57 186 33.50 1457 40.86 33.12 -.62 +243.2 BlueprtM n Q BPMC 109.00 41.41 247 59.72 1622 63.32 59.25 -2.57 -20.8 BluerkRsd A BRG 1.16 12.9 13.65 7.02 143 9.02 548 9.22 9.02 -.02 -10.8 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 2 25.41 16 25.57 25.37 -.16 -3.7 BluerkR pfD A BRGpD 1.78 7.8 26.25 20.84 4 22.71 14 23.22 22.70 -.13 -9.9 BluerkR pfC A BRGpC 1.91 7.8 26.50 22.48 3 24.48 17 25.00 24.28 +.08 -3.8 Boeing N BA 6.84 1.9 34 374.48 211.40 2915 360.65 18938 364.54 345.50 +5.75 +22.3 BofI Hld s Q BOFI 18 45.18 24.20 1159 38.83 3801 42.39 38.10 -2.79 +29.9 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 0 25.72 7 25.79 25.66 +.11 -.4 Boingo Q WIFI 28.34 14.66 343 22.54 1842 23.09 21.46 +.61 +.2 BoiseCasc N BCC .28 .7 15 49.30 28.00 369 42.95 2036 44.05 42.05 -1.00 +7.6 Bojangles n Q BOJA 7 16.20 11.35 177 13.35 1055 14.80 13.20 -1.35 +13.1sBonanzaCE N BCEI 39.12 23.33 1372 38.18 3943 39.29 34.65 +3.01 +38.4 BonsoElec Q BNSO 5.04 1.96 6 3.73 29 3.84 3.57 +.15 +52.2 BookingHl Q BKNG 29 2228.99 1630.56 521 2085.03 2135 2131.90 1985.00 +75.36 +20.0 BootBarn N BOOT 13 26.25 6.10 434 23.98 2873 25.45 23.80 -.41 +44.4 BoozAllnH N BAH .76 1.7 22 46.81 31.56 1266 45.74 4935 46.61 45.56 -.79 +20.0 BorgWarn N BWA .68 1.5 13 58.22 42.06 1681 45.80 13611 46.10 42.25 +1.45 -10.4 BorqsTch Q BRQS 85 10.35 4.00 1 5.10 15 5.45 4.65 +.40 -6.4sBostBeer N SAM 34 329.95 128.75 801 277.55 1408 329.95 263.50 -46.35 +45.2 BosOma n Q BOMN 35.49 13.00 131 20.02 270 21.33 19.45 -.22 -38.2 BostPrv Q BPFH .48 3.3 19 17.85 13.95 390 14.50 1992 15.15 14.25 -.50 -6.1 BostProp N BXP 3.20 2.6 29 131.84 111.57 443 122.87 2475 125.91 122.59 -2.32 -5.5 BosProp pfB N BXPpB 1.31 5.3 26.89 22.69 7 24.88 25 25.00 24.75 +.08 -1.5 BostonSci N BSX 26 37.30 24.54 5459 33.77 39303 34.63 32.27 +36.2sBttmlnT Q EPAY 76 58.52 27.18 351 55.82 2259 58.52 51.01 +.18 +61.0 BldrG&IFd N BIF .11a 1.0 11.84 9.63 107 10.86 992 10.95 10.60 +.21 -2.1 BovieMed A BVX 5.49 2.17 219 4.88 621 5.36 4.85 -.35 +87.7 BowlA A BWL/A .68 4.7 40 16.64 13.43 0 14.57 2 15.29 14.57 -.72 -2.9 Box Inc n N BOX 29.79 17.25 3246 24.86 11833 26.99 24.47 -1.27 +17.7 Boxlight n Q BOXL 17.40 3.00 76 3.86 900 5.50 3.78 -.25 -33.3 BoydGm N BYD .20 23 40.44 24.53 3040 35.39 8896 39.35 35.31 -2.96 +1.0 BradyCp N BRC .83 2.2 23 40.90 31.70 121 36.90 980 37.90 36.75 -.45 -2.6 BraemHot N BHR .64 5.7 9 12.10 8.44 109 11.27 810 11.83 11.24 -.19 +15.8 Brainstorm Q BCLI 5.35 2.88 44 4.13 313 4.43 4.00 -.05 +5.4 Brandyw N BDN .72 4.5 19 18.69 15.21 1493 16.01 7713 16.21 15.95 -.18 -12.0 BrasilAgro N LND 4.55 3.21 1 3.84 12 3.85 3.69 +.08 +9.6 Braskem N BAK .78e 2.8 33.73 21.32 167 27.94 1441 28.30 26.72 +.70 +6.4 BridgeBcp Q BDGE .92 2.6 19 38.00 29.80 56 35.95 210 37.03 34.10 -.50 +2.7 Bridglne rs Q BLIN 4.45 1.03 362 1.35 15662 2.18 1.33 -.21 -44.4 BridgptEd N BPI 19 13.71 5.31 1441 12.43 7040 12.81 7.55 +4.85 +49.8tBridgBcs n Q BWB 13.87 12.58 75 12.95 269 13.00 12.58 -.03 +2.6 BridgfdFds Q BRID 13 21.55 11.05 2 13.56 4 13.75 13.23 -.29 +8.0tBrigStrat N BGG .56 3.3 10 27.34 16.26 234 16.95 1423 17.12 16.26 +.12 -33.2sBrightHrz N BFAM 53 111.02 77.69 204 109.14 800 111.29 108.44 -1.16 +16.1 BrghtSch n N BEDU 28.18 12.24 155 15.28 1097 16.45 15.18 -.53 -18.2 BrghtSph N BSIG 16.31 13.46 879 14.06 2559 14.27 13.77 +.27 -13.2 Brightcove Q BCOV 10.75 6.30 866 8.50 1496 9.55 8.20 -.90 +19.7 BrghtFn n Q BHF 69.29 39.24 677 42.25 4542 43.26 40.85 +1.20 -28.0 Brinker N EAT 1.52 3.1 15 54.14 29.50 632 48.80 3373 50.98 48.52 -1.17 +25.6 Brinks N BCO .60 .8 88.10 67.58 627 79.60 2899 81.40 74.21 -.55 +1.1 BrMySq N BMY 1.60 2.8 56 70.05 49.96 6383 56.92 47492 60.99 55.45 +.21 -7.1 BristowGp N BRS .28 2.0 18.91 6.86 302 14.00 2501 14.97 13.95 -.53 +3.9 BritATob s N BTI 2.24e 4.2 71.45 48.00 1852 53.83 7964 55.22 51.11 +2.02 -19.6 BrixmorP N BRX 1.10 6.4 14 20.59 13.74 3225 17.07 13926 17.80 17.01 -.32 -8.5 BroadcInc Q AVGO 7.00 3.2 9 285.68 197.46 7943 221.05 43258 229.77 210.40 +10.72 -14.0sBroadrdgF N BR 1.46 1.2 36 120.65 71.58 396 117.32 2528 120.65 116.61 -1.18 +29.5 BroadVis Q BVSN 4.50 1.77 1 2.01 25 2.19 2.00 -.09 -44.1 BrdwyFn h Q BYFC 68 2.67 1.91 2.05 3 2.08 2.01 +.02 -13.1 BroadwdE Q BWEN 4.53 2.10 25 2.34 52 2.52 2.33 -.20 -14.0 Brookdale N BKD 14.80 6.28 1672 9.36 7639 9.61 9.09 +.02 -3.5 BrkfdAs g s N BAM .60 1.4 14 44.33 37.22 432 41.74 2519 42.39 41.63 -.20 -4.1 BrookBus n N BBU .25 .6 41.42 27.01 4 39.21 70 40.18 38.80 -.32 +13.6 BrkfDtla pf N DTLAp 1.91 8.3 31.31 22.08 12 23.07 49 23.49 22.64 +.07 -19.9 BrkGblInf N INF 1.40 11.2 13.87 11.02 50 12.48 176 12.65 12.35 +.06 -3.5 BrkfInfra s N BIP 1.88 4.6 29 46.88 37.27 130 40.96 1082 41.24 39.35 +1.12 -8.6 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 515 20.06 4571 21.05 19.98 -.05 -9.5 BrkRlAs n N RA .20p 24.39 21.06 81 23.20 504 23.20 22.96 +.20 -.7 BrkfReEn N BEP 1.96 6.5 36.00 29.57 104 30.24 470 30.75 30.00 -.37 -13.4 BrklneB Q BRKL .40 2.2 20 19.35 13.60 425 18.50 1416 19.00 18.15 -.25 +17.8 BrooksAuto Q BRKS .40 1.3 34 36.45 21.75 581 31.07 3117 32.19 29.63 -1.04 +30.3 BrwnBrn s N BRO .30 1.0 27 29.78 21.58 1251 29.28 7909 29.75 28.01 -.39 BrownFA s N BF/A .79 1.5 32 57.70 36.32 33 53.79 127 54.86 52.73 +.62 +7.6 BrownFB s N BF/B 30 59.58 38.05 839 53.63 6274 55.08 52.24 +1.04 BrukerCp Q BRKR .16 .5 29 36.53 26.98 714 30.98 4062 31.33 29.52 +.79 -9.7 Brunswick N BC .76 1.2 17 69.60 48.04 1043 62.33 6416 67.59 61.78 -4.89 +12.9sBrynMawr Q BMTC 1.00f 2.0 28 50.05 38.75 87 49.35 411 50.35 48.15 +.80 +11.7tBsquare Q BSQR 5.84 2.35 16 2.30 73 2.65 2.30 -.20 -50.5 Buckeye N BPL 5.05 15.1 10 64.72 32.03 922 33.45 5219 34.48 32.40 +.35 -32.5 Buckle N BKE 1.00e 4.3 12 28.80 13.50 481 23.15 1841 25.25 23.05 -1.05 -2.5 Buenavent N BVN 16.80 11.67 1191 13.61 5585 13.66 12.61 +.79 -3.3 BldBear N BBW 27 10.85 7.25 73 7.80 309 8.05 7.75 -15.2 BldrFstSrc Q BLDR 16 23.28 14.39 564 16.94 5249 18.22 16.63 -1.28 -22.3 BungeLt N BG 2.00f 2.9 30 83.20 63.87 601 68.01 10712 69.06 67.32 -.02 +1.4sBurlStrs N BURL 32 158.96 79.07 497 149.88 3314 158.96 149.44 -4.77 +21.8 BusinFst n Q BFST .32 1.2 42 30.00 23.10 22 25.73 85 26.93 25.15 -.37 +1.9 BylineBc n N BY 24.80 19.02 58 22.48 263 23.13 22.28 -.42 -2.1C -:sC&F Fnc Q CFFI 1.36 2.1 20 67.40 45.28 4 63.40 42 67.40 63.30 -.75 +9.3tC&J Eng n N CJ 36.57 21.22 1178 23.53 5643 23.58 21.22 +1.31 -29.7 CTrkMH23 N MLPC .89e 5.9 16.87 12.85 15.13 11 15.15 14.73 +.35 -.6 CA Inc Q CA 1.02 2.3 20 44.20 30.45 3953 43.97 33291 44.19 43.90 -.01 +32.1 CAE Inc g N CAE .36 21.70 15.66 100 20.63 521 20.93 20.51 -.35 +11.2 CAI Intl N CAI 6 40.11 19.35 128 21.84 803 22.83 21.40 -.22 -22.9 CAS Med Q CASM 2.06 .59 25 1.92 116 1.97 1.75 -.04 +149.4 CASI Phr h Q CASI 8.42 .93 306 7.13 1139 7.45 6.90 -.22 +119.4 CB FnSvcs Q CBFV .88 2.7 22 36.95 26.00 8 32.65 25 35.00 32.30 -1.60 +8.8 CBAK Eng Q CBAK 2.35 .85 4 .85 65 .94 .85 -.06 -42.4 CBIZ Inc N CBZ 26 24.00 14.05 152 22.20 582 22.75 22.15 -.10 +43.7 CBL Asc N CBL .80 15.4 3 9.67 3.80 2866 5.19 10634 5.48 5.18 -.10 -8.3 CBL pfD N CBLpD 1.84 9.6 24.96 16.30 53 19.25 248 19.50 19.12 -.24 -11.9 CBL pfE N CBLpE 1.66 9.5 25.08 15.06 9 17.41 59 17.54 17.33 -.11 -21.0 CBOE Glb Q CBOE 1.08 1.1 41 138.54 92.20 513 102.17 2807 105.65 102.11 -2.45 -18.0 CBRE GRE N IGR .60 8.1 8.05 7.17 262 7.45 1233 7.62 7.44 -.04 -5.9sCBRE Grp N CBRE .05p 19 50.11 34.38 1371 49.97 7120 50.43 48.73 +.64 +15.4 CBS A N CBS/A .72f 1.3 16 68.86 47.98 17 54.27 24 58.41 53.47 -3.13 -9.2 CBS B N CBS .72 1.3 12 68.75 47.54 15375 54.01 22729 58.52 53.21 -3.22 -8.5sCBTX Inc n Q CBTX .20 .6 35.00 27.00 292 36.18 491 36.76 33.16 +2.73 +22.0 CCA Inds A CAW 13 3.75 2.44 4 2.75 52 2.75 2.47 -12.7 CDK Globl Q CDK .60 .9 25 76.04 60.28 821 63.37 4609 67.25 62.79 -3.70 -11.1 CDW Corp Q CDW .84 1.0 30 88.36 58.57 518 84.67 3912 87.45 84.38 -1.74 +21.8 CEVA Inc Q CEVA 23 51.80 27.35 131 30.85 591 32.90 30.35 -1.65 -33.2 CF Inds s N CF 1.20 2.7 46.20 27.77 1881 44.50 12577 45.52 43.04 +1.46 +4.6 CGG rs N CGG 1 7.50 1.88 22 2.66 84 2.70 2.45 +.12 -40.5 CGI g N GIB 66.31 49.02 268 63.86 1052 65.71 63.01 -1.87 +17.5 CH Robins Q CHRW 1.84 2.0 27 100.18 64.61 1017 91.45 6678 92.49 88.93 +1.13 +2.6 CHF Sol rs Q CHFS 24.45 1.34 244 1.62 6486 1.90 1.49 +.12 -53.2 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 2 29.97 30 30.35 29.91 -.44 -.5 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 5 28.82 46 29.20 28.52 -.48 CHS pfB2 Q CHSCN 1.78 6.3 29.99 26.16 9 28.17 90 28.85 27.89 -.77 +3.0 CHS pfB3 Q CHSCM 1.69 6.2 28.98 25.56 11 27.16 98 27.66 26.95 -.59 +2.6 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 18 28.00 205 28.75 27.91 -.76 -.5 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 4 15.30 13 15.35 15.00 -19.9 CIT Grp N CIT .64 1.2 22 56.14 43.25 681 52.92 5832 53.71 52.11 +.68 +7.5 CKX Lands A CKX .12m 1.1 44 12.00 9.60 4 10.46 6 10.65 10.30 +.01 +2.8 CLPS Inc n Q CLPS 17.35 4.70 154 14.95 1127 15.98 13.22 +.63 +171.3 CM Finan Q CMFN 1.00 11.3 7 10.40 7.40 11 8.85 100 8.95 8.75 -.03 +8.6sCM Fin23 n Q CMFNL 25.31 25.01 10 25.25 67 25.31 25.15 +.02 +.7sCM SevSt n Q CMSS 11.00 9.59 9 9.95 803 11.00 9.89 +.05 +3.1 CM SvSt un Q CMSSU 10.58 9.93 10.55 284 10.55 10.50 -.03 +5.9sCM SevSt rt Q CMSSR .42 .01 .42 111 .42 .40 +.02 +31.3 CME Grp Q CME 2.80a 1.7 36 174.36 120.12 1531 165.49 8985 171.99 165.39 -3.51 +13.3 CMS Eng N CMS 1.43 3.0 29 50.83 40.48 3805 48.12 18147 48.52 46.25 +.70 +1.7 CNA Fn N CNA 1.20a 2.5 14 55.62 45.10 223 48.61 774 48.99 47.13 +.79 -8.4 CNBFnPA Q CCNE .66 2.1 16 32.86 23.50 14 31.06 89 31.97 30.55 -.13 +18.4 CNH Indl N CNHI .14e 1.2 15.65 10.09 2181 11.55 14961 11.65 10.09 +1.28 -13.8 CNO Fincl N CNO .40f 2.0 13 26.47 18.65 670 20.18 4132 20.35 19.54 +.40 -18.3 CNOOC N CEO 4.92e 3.0 185.72 109.23 69 162.41 454 166.98 159.14 +4.14 +13.1 CNX Midst N CNXM 1.30f 6.6 12 21.05 15.25 74 19.53 910 20.05 19.09 +.36 +16.5 CNX Resc N CNX .04 .3 18.37 11.59 3013 15.86 12701 17.39 15.79 -1.34 +8.4 ConslCoal n N CCR 2.05f 12.9 16.65 13.15 17 15.90 165 16.00 15.05 +.80 +1.6 CONSOL n N CEIX 19 48.12 19.51 272 40.97 1616 42.51 39.53 -1.28 +3.7 CPFL Eng N CPL .12e 1.0 17.69 10.63 14 11.83 70 12.10 11.60 +.05 +2.9 CPI Aero A CVU 15 11.75 7.80 10 9.80 62 10.40 9.80 -.23 +9.5 CPI Crd rs Q PMTS 15.00 1.93 12 2.04 161 2.10 1.93 -.03 -44.4 CPS Tech Q CPSH 30 2.20 1.04 73 1.52 225 1.55 1.39 +.06 -8.4 CRA Intl Q CRAI .68 1.3 28 58.74 34.49 29 53.66 162 54.60 52.52 -.43 +19.4 CRH Med A CRHM 3.75 1.46 105 3.25 218 3.30 3.10 +.15 +22.6 CRH N CRH .72e 2.1 39.32 32.47 616 34.64 2777 35.53 34.49 -.40 -4.0 CRISPR n Q CRSP 73.90 16.16 1232 47.01 7443 58.36 45.58 -11.34 +100.2 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 154 41.22 893 41.94 40.26 +.05 -5.9 CSI Comp Q CCLP .75 12.8 8.05 4.19 105 5.84 690 6.24 5.75 -.12 +6.8 CsopChiA50 N AFTY 1.17e 7.7 20.51 14.46 2 15.17 33 15.59 15.10 +.10 -13.8 Csop ChInt N CNHX 31.99 24.99 0 26.17 0 26.56 26.17 +1.18 -10.2 Csop Csi300 N HAHA 36.52 27.41 0 28.57 1 29.03 28.57 +.45 -15.1 CSP Inc Q CSPI .44 4.0 24 18.89 8.75 1 10.98 6 11.47 10.45 +.43 -30.6 CSS Inds N CSS .80 5.1 30.29 15.13 28 15.54 161 16.35 15.41 -.77 -44.2sCSW Ind n Q CSWI 38 56.45 37.80 54 54.90 296 56.45 54.20 +.35 +19.5sCSX Q CSX .88 1.3 10 72.22 47.99 5912 70.27 33272 72.22 68.73 +.81 +27.7 CTI BioP rs Q CTIC 5.36 2.17 742 2.22 3336 2.37 2.20 -.13 -17.2 CTI Inds Q CTIB 5.66 3.25 0 4.01 2 4.13 3.88 +.15 -1.5 CTS N CTS .16 .5 29 39.20 21.30 223 35.35 1207 37.90 34.75 -2.15 +37.3 CUI Glbl Q CUI 4.35 2.44 20 2.83 172 2.90 2.77 +2.9sCURO Gp n N CURO 55 29.00 13.50 279 26.79 903 29.00 26.46 -1.60 +90.3 CVB Fncl Q CVBF .56 2.4 20 25.49 19.58 495 23.64 2098 23.87 23.05 +.47 +.3 CVD Eqp Q CVV 19 13.50 6.39 119 7.40 157 7.62 7.25 +.20 -36.3 CVR Engy N CVI 3.00f 7.9 47.67 16.75 1205 37.82 4362 39.76 36.99 +.48 +1.6 CVR Ptrs N UAN .71e 20.2 4.20 2.58 276 3.52 6125 3.86 3.29 -.22 +7.3 CVR Rfng N CVRR 2.95e 21 26.00 6.70 2676 23.70 7327 24.95 22.80 +.45 +43.2 CVS Health N CVS 2.00 3.0 12 84.00 60.14 4545 66.67 26425 67.05 65.14 +1.91 -8.0 CYS Invest N CYS .88 12.0 7 8.86 6.25 4539 7.32 8678 7.58 7.32 -.16 -8.8 CYSInv pfA N CYSpA 1.94 7.7 25.65 24.01 4 25.06 25 25.10 24.90 +.11 +.2 CYSInv pfB N CYSpB 1.88 7.6 25.32 23.40 8 24.70 40 24.80 24.53 -.14 -.3 CabGS flt34 N GYB .83 3.7 23.75 22.03 22 22.48 32 22.64 22.12 -.09 -2.2 CabcoJCP97 N PFH 1.91 14.2 18.74 11.00 5 13.41 41 13.55 12.86 +.19 -9.1 CabAT&T34 N GYC .83 3.7 24.14 21.30 22.50 2 22.66 22.50 -.3 CableOne n N CABO 7.00 1.0 36 788.00 597.40 22 720.00 127 745.97 704.61 -25.74 +2.4 Cabot N CBT 1.32 2.0 19 68.63 50.56 200 65.58 1332 65.92 64.01 -.09 +6.5sCabotMicro Q CCMP 1.60 1.3 36 123.00 68.00 154 118.88 1091 123.00 114.93 +.58 +26.4 CabotO&G N COG .24 1.1 43 29.57 21.71 15471 22.81 39392 25.23 22.67 -1.43 -20.2 CACI N CACI 15 180.90 118.10 89 176.15 473 179.65 174.65 -3.40 +33.1 Cactus n N WHD 37.50 19.18 328 32.07 3968 35.20 31.59 -2.76 +58.4 CadencB n N CADE .60f 2.2 27 31.44 20.00 2911 27.89 15740 29.70 27.60 -1.67 +2.8sCadence Q CDNS 45 46.99 34.76 1516 45.24 10710 46.99 44.81 +.10 +8.2 Cadiz h Q CDZI 14.75 9.65 211 13.40 593 13.50 13.00 +.20 -6.0 CaesarStne Q CSTE .29e 31 36.30 12.50 137 14.35 816 16.15 14.10 -1.65 -34.8 CaesarsEnt Q CZR 14.50 10.25 8997 11.25 46293 11.90 11.10 -.45 -11.1 CafePress Q PRSS 2.45 1.12 2 1.25 53 1.27 1.21 -.03 -32.2 Cal-Maine Q CALM 2.52e 5.6 21 52.30 33.40 333 45.00 2188 45.75 43.50 -.95 +1.2 Caladriu rs Q CLBS 11.65 2.63 43 5.12 229 5.70 5.10 -.33 +45.9 CalaCvHi Q CHY 1.20 9.3 13.15 10.60 115 12.94 991 13.07 12.88 -.01 +9.2sCalaCvOp Q CHI 1.14 9.4 12.20 10.01 251 12.07 1065 12.20 12.02 -.04 +7.9 CalaCv&Inc Q CCD 2.00 9.0 22.79 18.15 51 22.25 266 22.53 22.12 -.07 +10.9 CalaGDyIn Q CHW .84 9.2 9.87 8.32 123 9.13 622 9.25 9.05 +.06 +.6 CalaGTR Q CGO 1.20 8.3 16.34 12.36 19 14.49 209 15.28 14.43 -.12 -3.8sCalaStrTR Q CSQ .99 7.6 13.20 11.00 286 12.99 1364 13.20 12.97 -.10 +7.5 CalAmp Q CAMP 29 25.45 17.52 431 22.26 1940 23.34 22.22 -1.00 +3.9 CalavoGr h Q CVGW .95f 1.0 41 99.00 65.85 84 92.25 617 95.65 91.35 -1.80 +9.3 CaledoMn n A CMCL .28 3.1 9.94 5.17 1 9.04 101 9.18 8.44 +.52 +22.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 54

Caleres N CAL .28 .8 15 37.06 22.39 363 33.28 1674 36.44 33.17 -2.37 -.6 CalifRes rs N CRC 48.85 6.47 1460 36.20 7968 41.14 35.73 -3.33 +86.2 CalifWtr N CWT .75 1.8 29 46.15 35.25 246 41.10 1267 42.25 40.45 +.45 -9.4tCalithera Q CALA 18.35 4.30 326 4.25 1282 4.70 4.25 -.35 -49.1 Calix N CALX 8.00 4.65 148 7.05 1318 7.76 6.90 -.75 +18.5 CallGolf N ELY .04 .2 41 20.82 12.42 766 19.29 5129 19.76 18.91 +.09 +38.5 CallonPet N CPE 24 14.65 9.34 4995 10.99 13954 11.52 10.95 -.12 -9.5 Callon pfA N CPEpA 5.00 9.5 53.07 47.11 1 52.47 10 52.47 51.75 +.62 +2.3 CalumetSp Q CLMT 9.95 4.95 160 7.65 869 7.80 7.46 -.10 -.6 Calyxt n Q CLXT 31.89 10.25 53 16.80 318 18.22 16.28 -.93 -23.7 CambLrn Q ABCD 1.36 11.1 39 13.77 4.73 167 12.20 1046 12.99 11.95 +.10 +114.8sCambrex N CBM 23 62.60 42.55 399 61.30 2994 62.65 55.33 +5.25 +27.7 CambriaYld N SYLD .49e 1.3 41.00 33.28 4 39.00 57 39.55 38.64 +.22 +1.6 CambFgnY N FYLD .75e 2.9 27.94 23.06 1 26.05 15 26.05 25.35 +.60 -1.2 CambGblV N GVAL .54e 2.2 28.50 23.36 15 24.43 94 24.64 24.10 +.32 -4.6 CamGblMo N GMOM .56e 2.1 29.42 25.31 6 26.80 49 27.05 26.44 +.04 -2.1 CambGlAss A GAA .55e 2.0 28.60 26.33 3 27.09 44 27.16 26.79 +.14 -1.4 CambrEmS N EYLD 38.25 31.29 2 33.66 23 33.71 32.52 +1.02 -3.0tCambEq n N CCOR 26.18 24.00 6 24.89 31 25.06 24.00 +.24 -3.6tCambTail n N TAIL 24.68 20.50 6 20.56 18 20.80 20.50 -.22 -9.0 CamValMom N VAMO 28.07 23.10 9 25.57 82 26.27 25.50 -.65 +2.5 CambrBc n Q CATC 2.00f 2.2 92.54 70.00 2 89.25 43 91.19 86.77 +.31 +11.8 CamdnN s Q CAC 1.20f 2.6 23 47.86 37.10 15 45.70 108 47.00 45.38 -.56 +8.5 CamdenPT N CPT 3.08 3.4 24 96.39 78.19 380 90.32 1807 91.49 88.76 +.38 -1.9 Cameco g N CCJ .40 12.19 7.68 4766 10.83 16853 12.15 10.64 -.33 +17.3 CampSp N CPB 1.40 3.4 13 54.37 32.63 3008 40.94 13843 41.41 39.62 +.44 -14.9 CampWrl n N CWH .54 2.3 47.62 18.16 1270 22.97 7626 24.74 21.65 -1.72 -48.6 Camtek h Q CAMT .56 6.8 13 8.74 4.17 47 8.25 250 8.44 7.99 +.15 +44.2 Can-Fite A CANF 12 2.75 1.12 134 1.20 268 1.30 1.18 -.07 -18.9 CdaGoose n N GOOS 68.75 16.96 923 58.98 3670 64.08 58.53 -3.72 +86.9 CIBC g N CM 5.32 9 100.01 83.02 647 90.53 2122 90.67 88.21 +2.14 -7.1sCdnNR gs N CNI 1.82f 90.53 70.59 1031 90.18 7161 90.53 84.53 +3.52 +9.3 CdnNRs gs N CNQ 1.34 38.20 29.20 2011 35.80 10694 36.26 34.84 +.57 +.2sCP Rwy g N CP 2.60f 197.02 150.91 469 195.98 2491 197.23 189.40 +1.01 +7.2 CdnSolar Q CSIQ 5 19.09 11.37 424 13.18 2938 13.50 12.47 +.40 -21.8 CancerGen Q CGIX 3.95 .82 31 .95 251 .98 .90 +.02 -48.6 CannaeHl n N CNNE 21.34 16.16 295 18.94 1055 19.97 18.90 -.83 +11.2 Canon N CAJ 40.67 31.23 325 32.07 2058 32.13 31.68 +.34 -14.3 CantelMed N CMD .17e .2 39 130.92 72.82 171 91.26 1515 96.48 90.25 -2.97 -11.3 CantbryPk Q CPHC .28 1.9 23 17.72 11.15 9 14.90 23 15.60 14.85 -8.3 CpStarFn n Q CSTR .04p 53 22.22 16.00 21 18.55 63 19.67 18.17 -.96 -10.7 CapellaEd Q CPLA 1.72 1.6 30 105.90 65.15 70 104.55 301 105.90 103.85 -.50 +35.1 CapCtyBk Q CCBG .28 1.2 21 26.50 19.76 29 24.15 102 25.91 23.94 -1.40 +5.3 CapOne N COF 1.60 1.7 15 106.50 76.98 4733 94.47 19139 100.28 94.34 -2.76 -5.1 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 12 26.06 61 26.17 26.02 -.14 -.5 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 23 26.45 95 26.62 26.36 -.17 -1.4 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 14 26.38 125 26.44 26.29 -.10 -2.4 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 20 25.55 167 25.63 25.43 -.12 +.9 CpOne pf H N COFpH 27.19 25.12 77 26.00 257 26.08 25.92 -.02 -3.4 CapOne pfG N COFpG 25.55 23.25 44 24.97 278 25.05 24.84 +.07 -.2 CapProd Q CPLP .32 10.2 18 3.94 2.98 321 3.15 1334 3.17 3.10 +.03 -6.3 CapSenL N CSU 16.72 9.15 131 9.84 685 10.33 9.62 -.14 -27.1 CapSwst Q CSWC 1.16a 6.3 18 19.38 14.85 8 18.33 35 18.92 18.03 -.13 +10.8 CapitalaF Q CPTA 1.00 11.6 13.31 6.88 85 8.63 229 8.69 8.40 -.04 +18.5 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 1 25.13 9 25.23 24.94 +.13 -.3 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 396 13.07 1869 13.30 13.00 -.13 -2.5 CapInv n N CIC 10.10 9.60 9.85 38 9.86 9.83 -.00 +1.7 Capricor Q CAPR 4.25 .91 331 1.23 1153 1.33 1.21 -.07 -22.2 CapsteadM N CMO .64 7.7 13 10.22 8.17 770 8.29 3259 8.67 8.28 -.37 -4.2 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 28 25.12 157 25.36 25.00 -.25 -.9 CpstnTur rs Q CPST 1.90 .58 586 1.45 2992 1.78 1.42 -.33 +88.3sCarGurus n Q CARG 41.76 25.85 931 41.14 3183 41.76 37.47 +3.37 +37.2 CaraThera Q CARA 22.29 11.11 880 17.57 4148 19.80 17.53 -1.49 +43.5 CarboCer N CRR 12.69 6.05 655 9.78 2282 10.61 9.21 +.37 -3.9 CarbBlk n Q CBLK 35.00 21.44 735 22.28 1966 24.17 22.12 -1.54 -6.9 Carbonite Q CARB 41.25 18.55 965 35.30 2763 38.25 35.25 -2.60 +40.6 CardnlHlth N CAH 1.90f 3.9 12 78.32 48.14 5052 49.32 20186 49.95 48.32 +.52 -19.5 CardiovSys Q CSII 36.15 20.58 461 33.90 4024 35.83 33.83 -1.51 +43.1 Cardlytc n Q CDLX 25.71 11.10 153 19.28 385 21.49 18.34 -1.22 +44.2 Cardtronic Q CATM 12 34.90 15.80 239 24.91 1058 26.91 24.87 -1.81 +34.5 CareTrust Q CTRE .82 5.0 32 19.82 12.73 364 16.46 2536 17.06 16.30 -.54 -1.8 Care.com N CRCM 22.95 12.80 230 20.76 898 22.24 20.54 -.46 +15.1 CareDx h Q CDNA 16.00 1.14 310 12.10 1425 12.82 12.03 -.39 +64.9 CareerEd Q CECO .30f 1.6 19.07 8.10 296 18.23 1944 18.71 18.00 -.36 +50.9sCarlisle N CSL 1.48 1.2 20 124.34 92.09 604 122.19 3970 124.34 111.10 +7.21 +7.5 CarlyleGp Q CG 1.41e 5.9 9 25.90 19.50 373 24.00 1697 24.20 23.53 +.05 +4.8 CarlGp pfA Q TCGP 1.47 6.1 25.85 23.17 9 23.98 234 24.03 23.80 +.08 -5.5 CarMax N KMX 20 81.67 57.05 933 74.82 5771 78.40 74.11 -2.32 +16.7 Carnival N CCL 2.00 3.4 14 72.70 56.45 3257 58.22 17428 58.49 56.81 +.08 -12.3 CarnUK N CUK 1.80f 3.1 72.29 56.76 145 57.94 867 58.52 56.79 -.22 -12.6 CaroFin s Q CARO .24 .6 22 45.58 31.33 80 41.96 503 43.70 41.20 -.46 +12.9 CarolTrBk Q CART 31 10.00 7.65 6 8.30 18 8.45 8.30 -13.1 CarpTech N CRS .72 1.3 43 61.49 37.01 199 55.96 1529 58.15 55.24 +.30 +9.7 CarrSrv N CSV .30 1.2 17 28.96 23.15 51 24.32 260 24.96 24.30 -.41 -5.4 Carrizo Q CRZO 29 31.57 11.10 1431 27.72 9547 29.58 27.64 -.55 +30.3 CarrolsRst Q TAST 19 15.25 9.90 136 14.60 799 15.18 14.55 -.45 +20.2 Cars.cm N CARS 32.94 20.94 491 28.33 5081 30.41 28.08 -2.15 -1.8 Carters N CRI 1.80 1.7 17 129.00 83.84 1884 103.85 6830 117.47 103.25 -13.36 -11.6 Carvana A n N CVNA 49.87 12.17 519 44.21 2918 45.77 42.74 +.02 +131.2 CarverBc lf Q CARV 37 11.94 2.01 2 3.71 25 4.16 3.40 -.53 +27.8 CasaSys n Q CASA 77 34.21 13.25 791 14.68 2893 15.94 14.66 -1.02 -17.3sCasellaW Q CWST 27.50 15.20 134 27.28 812 27.57 25.17 +1.63 +18.5 Caseys Q CASY 1.16f 1.1 29 128.51 90.42 221 108.89 1463 110.65 106.75 -.78 -2.7 CassInfo Q CASS 1.04 1.5 33 74.49 53.23 29 67.44 142 71.24 66.21 -3.56 +15.9 CastleBr A ROX 1.85 .98 151 1.21 2004 1.30 1.20 -.01 -.8sCastlightH N CSLT 5.95 3.15 373 5.20 4494 5.95 5.13 -.20 +38.7tCatabasis n Q CATB 3.78 .66 490 .70 5116 .79 .66 -.05 -53.4 Catalent N CTLT 74 47.87 33.42 1563 42.63 13088 44.26 39.54 -1.35 +3.8 CatalstB rs Q CBIO 37.00 3.11 288 9.50 1708 11.03 9.36 -.88 -30.4 CatalystPh Q CPRX 4.51 2.18 764 2.85 1766 3.13 2.84 -.20 -27.1 Catasys n Q CATS 8.88 3.30 37 7.04 120 7.72 6.95 -.08 +87.7 CatchMTim N CTT .54 4.4 13.73 10.81 203 12.37 1020 12.70 12.33 -.34 -5.8 Caterpillar N CAT 3.44f 2.4 17 173.19 107.29 4649 142.56 26631 143.95 135.60 +5.74 -9.5 CathayGen Q CATY .96 2.3 16 45.59 34.00 333 41.87 2168 43.00 41.33 -.24 -.7sCatoCp N CATO 1.32 5.3 25 26.88 10.76 264 25.10 1203 26.88 25.00 -.82 +57.7 CavcoInd Q CVCO 36 225.00 123.10 30 208.80 235 222.83 207.55 -11.30 +36.8 CecoEnv Q CECE .30 4.6 9.99 4.00 50 6.58 439 6.94 6.53 -.20 +28.3tCedarF N FUN 3.56 6.3 15 70.82 57.15 213 56.83 1365 59.42 56.01 -2.17 -12.6 CedarRlty N CDR .20 4.4 11 6.29 3.54 267 4.55 1480 4.95 4.54 -.38 -25.2 CedarR pfB N CDRpB 1.81 7.2 25.61 22.03 4 25.05 30 25.25 24.89 -.05 -.9 CedrRT pfC N CDRpC 1.63 7.0 25.39 18.82 15 23.29 83 23.70 22.93 -.06 -7.0 Cel-Sci rs A CVM 3.69 .83 246 .90 1314 .95 .88 +.02 -52.4 Celanese N CE 2.16f 1.9 12 118.40 91.15 582 115.63 6048 116.45 112.44 +2.84 +8.0 Celcuity n Q CELC 29.19 11.10 6 24.04 39 24.86 23.02 +.56 +26.9 Celestic g N CLS 9 13.52 9.79 373 11.74 1564 12.50 11.70 -.58 +12.0 Celgene Q CELG 26 147.17 74.13 6277 86.43 36373 89.25 84.52 +1.33 -17.2 Celgene rt Q CELGZ 1.61 .11 47 1.10 584 1.43 .86 +.04 +13.4 Cellcom N CEL 6 10.62 5.43 3 5.66 32 5.86 5.57 +.06 -44.5tCelldexTh Q CLDX 3.26 .48 1943 .46 7801 .52 .46 -.05 -83.7tCellectBio n Q APOP 13.50 6.12 118 6.49 154 7.35 5.92 -.78 -7.3tCellectar rs Q CLRB 20.60 5.20 1344 3.35 2082 7.15 3.15 -3.34 -75.5 Cellectis n Q CLLS 38.85 21.25 117 29.45 572 30.62 29.27 -.59 +1.0 CallularBio Q CBMG 22.75 8.30 17 20.60 123 21.90 20.43 -.80 +83.1 Celsion rs Q CLSN 6.06 1.24 150 2.74 519 3.05 2.71 -.22 +2.2 CelsiusH n Q CELH 7.00 3.42 142 4.20 525 4.84 4.17 -.41 -20.0 Celyad n Q CYAD 64.75 25.55 4 30.80 20 31.00 28.79 +.77 -28.5 Cementos N CPAC .50e 4.4 14.11 10.97 1 11.30 69 11.86 11.13 -.68 -8.9 Cemex N CX .29t 10.20 5.72 7889 7.45 48906 7.59 6.46 +.80 -.7 Cemig pf N CIG .08e 3.8 2.93 1.66 3187 2.13 13605 2.23 2.05 +.05 +3.4 Cemig N CIG/C .08e 4.1 3.16 1.58 2 1.94 9 1.95 1.66 +.11 +4.8 Cemtrex rs Q CETX .02p 6 3.58 1.90 31 2.07 1464 2.53 2.00 +.05 -18.8 Cemtrx pf Q CETXP .58t 7.62 4.03 1 4.20 2 4.40 4.17 -.02 -16.9 CenovusE N CVE .20 8 11.52 7.09 3942 9.93 14795 10.62 9.85 -.22 +8.8sCentene s N CNC 20 136.29 79.06 741 132.08 9684 136.29 129.09 -3.37 +30.9 CntRsDvA Q CDEV 22.14 15.35 1139 17.44 6659 18.00 17.22 -.03 -11.9 CC MLPInf N CEN 1.25 13.6 11.52 8.12 588 9.19 1285 9.54 9.13 -.05 -7.7 CenterPnt N CNP 1.11 3.9 20 30.45 24.81 2711 28.16 20525 28.54 27.26 +.40 -.7 CntrStBk Q CSFL .40 1.4 32.27 21.77 531 28.90 2732 30.54 28.89 -1.05 +12.3 CentElBr B N EBR/B 9.06 3.43 5 5.00 48 5.43 4.93 -.04 -26.4 CentElecBr N EBR 7.86 3.14 562 4.49 1831 4.86 4.42 -.13 -21.2 CEurMed Q CETV 5.20 3.70 58 3.85 741 4.00 3.80 -.05 -17.2 CnEurRusT N CEE .56e 2.4 28.32 22.13 12 23.77 34 23.92 23.31 +.36 -2.5 CentrlFedl Q CFBK 27 2.75 2.08 6 2.46 55 2.53 2.41 -.04 -10.5 CentGard lf Q CENT 23 45.02 30.89 52 42.59 207 43.75 42.07 -.96 +9.4 CenGrdA lf Q CENTA 41.97 29.72 165 39.61 514 40.72 39.10 -1.10 +5.0 CenPacFn N CPF .84 3.0 17 33.15 27.34 106 28.09 540 29.52 27.94 -1.03 -5.8 CentSecur A CET 1.78e .7 29.00 24.12 18 28.29 83 28.60 28.00 -.06 +3.2 CntlVyCm Q CVCY .32f 1.5 17 22.98 18.05 14 20.97 66 21.41 20.82 -.20 +3.9 CentrusEn A LEU 5.14 3.04 16 3.19 81 3.50 3.15 +.04 -20.4tCentAl Q CENX 20 24.77 12.60 720 13.04 6168 13.75 12.60 +.08 -33.6 CntyBcMA Q CNBKA .48 .6 89.40 63.41 5 76.15 30 78.75 75.80 -1.75 -2.7 CentCas Q CNTY 36 9.85 6.28 153 8.01 450 8.69 7.92 -.57 -12.3 CentCmtys N CCS 15 36.00 21.90 523 29.95 1965 33.20 29.80 -3.05 -3.7 CntryLink N CTL 2.16 11.8 8 23.78 13.16 5326 18.37 39319 18.95 18.06 -.39 +10.1 CeragonN Q CRNT 4.15 1.64 918 4.01 3150 4.09 3.75 +.22 +102.5 Cerecor n Q CERC 5.74 .52 48 4.40 189 4.73 4.25 -.26 +37.5 CerdHCM n N CDAY 42.46 29.68 306 34.02 943 35.72 33.78 -1.01 +11.5 Cerner Q CERN 31 73.86 52.05 1101 61.13 5601 61.60 60.26 +.68 -9.3 CerusCp Q CERS 7.93 2.13 844 7.32 4090 7.80 7.29 -.20 +116.6 Cervecer N CCU .35e 1.3 30.35 24.37 273 26.91 1066 27.06 25.45 +1.10 -9.0 CescaTh h Q KOOL 6.44 .37 170 .40 767 .43 .39 -.02 -86.7 Chaisma n Q CHMA 2.95 1.25 28 1.50 92 1.60 1.40 -.10 -11.8sChampO hrs Q CSBR 9.45 2.19 115 8.72 523 9.45 8.31 -.04 +124.7tChangyou Q CYOU 5 30.35 14.95 268 14.94 646 15.52 14.80 -.21 -39.8 ChannAdv N ECOM 15.63 8.30 121 14.10 349 14.90 13.70 -.75 +56.7 Chantic rs Q BURG 5.15 1.81 7 2.80 57 3.06 2.77 -.19 +6.5tCharahSol n N CHRA 12.00 7.96 57 8.17 288 10.31 7.96 -2.07 -31.9 CharlsCol h Q CTHR 1.60 .80 74 1.06 131 1.13 1.03 -.04 -21.5sChRvLab N CRL 24 127.88 94.15 278 122.26 3022 127.88 121.34 -2.01 +11.7 ChartInds Q GTLS 50 80.31 32.54 328 74.54 2031 77.86 72.92 -2.34 +59.1 ChartCm n Q CHTR 93 408.83 250.10 1351 286.29 7722 291.01 271.56 -2.55 -14.8 CharterFn Q CHFN .34f 1.4 23 26.01 15.81 114 23.47 208 24.64 23.47 -.72 +33.8 ChaseCorp A CCF .80f .6 37 131.35 83.35 17 124.95 120 128.52 119.55 +2.70 +3.7 ChathLTr N CLDT 1.32 6.2 29 23.91 17.90 202 21.29 1459 22.18 21.27 -.65 -6.5 ChkPoint Q CHKP 22 119.20 93.76 2244 113.58 11216 117.62 109.79 +2.02 +9.6 CheckC nrs Q CHEK 24.00 3.12 92 3.21 511 3.76 3.16 -.48 -69.3 ChckPnt n Q CKPT 10.50 2.25 44 2.78 214 2.99 2.61 +.01 -28.4sCheesecake Q CAKE 1.16 2.0 19 60.08 38.34 961 59.25 3889 60.19 57.72 +.20 +23.0 CheetahM N CMCM 18.18 7.54 501 8.68 4260 9.44 8.67 -.73 -28.1 ChefsWhs Q CHEF 57 31.90 13.60 179 28.70 1144 30.95 27.70 -1.90 +40.0sChegg N CHGG 29.84 13.21 1429 27.30 4593 29.84 27.18 -1.76 +67.3sChembio Q CEMI 11.40 5.75 6 11.25 49 11.40 11.10 -.05 +37.2 Chemed N CHE 1.12 .3 28 335.99 186.09 158 321.43 769 330.91 319.58 -6.73 +32.3 ChemFinl Q CHFC 1.36f 2.3 18 59.83 43.61 340 58.21 1886 58.77 55.62 +2.02 +8.9 ChemoCntx Q CCXI 42 15.08 5.42 173 11.37 682 12.99 11.29 -.96 +91.1 Chemours n N CC .68 1.5 12 58.08 42.75 1013 45.72 5537 46.59 44.34 +.49 -8.7 ChemungF Q CHMG 1.04 2.3 25 56.83 38.79 7 44.35 69 48.23 43.25 -3.30 -7.8 CheniereEn A LNG .56p 69.50 40.36 1392 63.65 10724 65.68 61.72 +1.18 +18.2sChenEnLP A CQP 2.24f 6.1 37.59 26.41 163 36.83 1033 37.59 36.16 +.22 +24.3 ChenEnHld A CQH 2.04f 6.6 30 33.59 24.03 136 30.70 798 31.54 29.68 +.64 +10.9tCherokee h Q CHKE .20 45.1 5.70 .38 2043 .44 2908 .63 .38 -.07 -76.7 CherHMtg N CHMI 1.96 10.8 4 19.43 16.01 123 18.23 493 18.37 18.06 -.06 +1.3 ChrHMt pfA N CHMIpA 2.05 8.1 26.03 24.47 7 25.46 19 25.50 25.33 -.04 -1.3 ChesEng N CHK 7 5.60 2.53 91865 4.41 198812 4.98 4.37 -.14 +11.4 ChesEn pfD N CHKpD 4.50 8.0 57.99 45.99 12 56.50 27 56.95 54.00 +2.25 +13.7 ChesGranW N CHKR .32e 19.7 1 2.50 1.20 158 1.60 375 1.65 1.60 -13.5 ChespkLdg N CHSP 1.60 5.1 32 32.95 24.08 359 31.12 1655 32.84 30.96 -1.49 +14.9 ChespkUtil N CPK 1.48f 1.8 23 87.25 66.35 58 83.40 173 84.70 82.30 -.60 +6.2 Chevron N CVX 4.48 3.6 56 133.88 102.92 7581 125.97 28020 127.04 121.16 +3.70 +.6 ChiRivet A CVR .84 2.7 36.74 26.50 0 31.44 3 32.65 31.28 +.01 -1.1 ChkSoup n Q CSSE 13.26 6.19 83 9.40 236 10.57 9.17 +.08 +4.4sChkSoup pf Q CSSEP 2.44 9.7 25.29 24.05 5 25.05 15 25.40 24.86 -.10 +.6 Chicos N CHS .34 3.9 11 10.90 6.96 1994 8.62 11543 9.19 8.57 -.30 -2.3 ChildPlace Q PLCE 2.00 1.7 27 161.65 98.20 572 119.35 2310 129.85 118.35 -6.55 -17.9 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 798 18.91 3499 18.96 18.70 +2.3 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 3 25.80 73 26.00 25.67 -.04 -.1 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 7 26.04 74 26.08 25.76 -.01 +.9 Chimerix Q CMRX 5.94 4.17 137 4.45 526 4.63 4.39 -.15 -3.9 ChAdvCns Q CADC 10.20 1.55 42 6.55 165 7.50 6.25 -.40 +52.3tChinaAuto Q CAAS 7 5.90 4.00 6 4.11 103 4.12 4.00 +.06 -14.4 ChinaBio Q CBPO 25 107.44 71.85 186 102.00 1024 103.80 101.25 -.46 +29.5 ChinCer rs Q CCCL 4.28 1.25 24 1.57 114 1.71 1.55 -.04 -34.1 tChiCmCr h Q GLG 4.00 .65 49 .70 856 1.11 .65 -.38 -49.3 ChiCustR n Q CCRC 35.10 7.90 238 8.09 3522 9.75 8.00 -.52 -52.6 ChinaDEd N DL .45e 9 10.71 6.61 6 7.60 26 7.81 7.40 +.11 -18.0 ChinaEAir N CEA 45.33 24.44 20 31.90 360 33.30 31.84 +.10 -11.7 ChiFnOnl Q JRJC 4.14 1.35 19 1.93 65 2.00 1.90 +.02 -28.0 ChinaFd N CHN .55e 2.7 24.76 19.12 12 20.71 62 21.10 20.38 +.25 -4.3tChinaGreen N CGA .10e 8.8 2 2.11 1.10 32 1.14 254 1.16 1.10 -.01 -8.1 ChinaHGS Q HGSH 3 4.48 1.18 21 1.55 60 1.65 1.54 -.06 +26.2 ChnaIntNt n Q CIFS 66.10 10.81 40 14.08 201 14.90 13.73 -.35 -66.4 ChinaJJ h Q CJJD 1.79 1.17 5 1.29 33 1.34 1.29 -.04 +4.0 ChinLend h Q CLDC .32e 18.1 7.75 1.66 36 1.77 295 1.92 1.71 -.05 -43.1 ChinaLife s N LFC .14e 1.1 17.85 12.23 420 12.70 1812 12.99 12.59 -.05 -18.6 ChinaMble N CHL 3.50e 7.8 56.93 43.25 494 44.63 3120 44.82 43.96 +.68 -11.7 ChinaNRes Q CHNR 4.23 1.88 8 2.02 65 2.17 2.00 -.10 -24.5 ChiNBorun N BORN 2 1.57 1.08 13 1.15 82 1.16 1.10 +.05 -8.4 ChOnlEd n N COE 19.82 9.25 1 9.90 17 10.21 9.88 -.24 -20.8 ChinaPet N SNP 3.73e 3.9 105.61 69.60 137 95.23 686 96.00 90.22 +3.44 +29.8 ChinaPhH A CPHI 1.45 .15 526 .26 1223 .27 .23 +.02 +47.7 ChinRap n N XRF 12.86 1.80 93 1.94 519 2.14 1.91 -.03 -66.1 ChiRecy rs Q CREG 9.39 .95 114 1.43 519 1.65 1.41 -.09 -48.9 ChinaSoAir N ZNH .64e 1.8 70.52 32.43 22 34.89 217 36.58 34.47 +.44 -32.7 ChnaTcF rs Q CNTF 4.07 1.75 165 2.17 295 2.47 2.00 -.33 -16.2 ChinaTel N CHA 1.21e 2.7 53.78 41.28 17 45.28 155 45.90 44.89 -.93 -4.6 ChinaUni N CHU 16.55 11.78 286 12.33 1347 12.53 12.11 +.23 -8.9 ChXDPlas Q CXDC 3 5.00 3.13 1 3.65 35 3.80 3.36 +.04 -20.7 ChinaYuch N CYD .73e 3.8 6 27.98 16.16 45 19.38 345 19.70 18.60 +.21 -19.3 ChiCache lf Q CCIH 4.75 .72 39 1.32 431 1.42 1.25 -.04 -21.7 ChinaNt rs Q CNET 11.90 .90 55 2.24 384 2.45 2.20 -.07 +105.5 ChipMOS Q IMOS 1.97e 13.5 19 21.90 13.49 10 14.54 82 14.66 14.32 -.23 -17.6sChipotle N CMG 474.46 247.52 2182 472.30 4568 483.29 446.00 +21.11 +63.4 ChoiceHtls N CHH .86 1.1 38 85.35 59.60 151 76.85 858 79.65 76.50 -2.20 -1.0 ChrisBnk N CBK 1.55 .75 46 .97 292 1.05 .95 -.07 -23.6 ChromaDx n Q CDXC 7.24 2.86 482 4.60 1473 4.75 4.25 +.22 -21.8 ChubbLtd N CB 2.86e 2.1 17 157.50 123.96 1818 137.89 10004 138.84 132.00 +4.66 -5.6 ChungTel N CHT 1.29e 3.7 39.33 33.10 113 34.70 522 34.74 34.21 +.09 -2.1 ChurchDwt s N CHD .87f 1.6 55.94 43.21 1379 55.36 7297 55.56 54.09 +.38 +10.3 ChrchllD Q CHDN 1.52f .5 33 314.60 183.53 57 281.00 244 305.35 278.85 -24.00 +20.8sChuysHldg Q CHUY 34 34.10 18.00 55 32.45 433 34.10 31.78 -1.30 +15.7 CideraTh n Q CDTX 8.80 3.70 52 4.45 273 4.75 4.20 +.05 -34.6 CienaCorp N CIEN 6 27.73 19.40 1833 25.36 8809 26.24 25.22 -.47 +21.2 Cigna N CI .04 17 227.13 163.02 1278 177.25 9238 179.21 173.54 -.84 -12.7 Cimarex N XEC .64 .6 21 130.16 82.45 612 99.01 4616 100.96 96.00 +2.26 -18.9 Cimpress Q CMPR 171.76 80.61 107 145.86 491 155.51 145.81 -5.06 +21.7 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 1 49.32 11 49.45 49.18 +.04 -3.3 CinciBell rs N CBB 57 22.20 11.65 275 13.05 2377 13.73 12.45 +.10 -37.4 CinnFin Q CINF 2.12 2.8 21 81.98 66.33 1305 74.44 3541 77.01 70.08 +3.74 -.7 Cinedigm rs Q CIDM 1.81 1.11 5 1.55 52 1.57 1.50 +.05 +3.3 Cinemark N CNK 1.28f 3.7 15 44.00 32.03 740 35.06 4827 36.01 34.14 +.08 +.7 CinerRes N CINR 2.27 8.2 14 29.36 22.61 6 27.72 28 27.89 27.39 +.08 +10.4sCintas Q CTAS 1.62f .8 35 210.38 130.09 513 205.03 3585 210.38 203.42 +1.46 +31.6 Circor N CIR .15 .3 26 58.77 35.16 533 43.13 1479 45.19 38.53 +2.27 -11.4 Cirrus Q CRUS 15 66.87 34.78 824 41.16 5140 42.72 39.50 +.64 -20.6 Cisco Q CSCO 1.32f 3.1 21 46.37 30.36 22049 42.57 105149 43.83 41.44 +.56 +11.1 Cision N CISN 41 17.07 10.60 393 15.74 1771 16.55 15.57 -.76 +32.6 CitiTrends Q CTRN .32 1.1 23 32.49 17.43 89 28.24 340 29.31 28.00 -.60 +6.7 CitGBP Dl n N UGBP 32.62 21.26 22.18 5 22.21 21.83 +.92 -16.2 CitCHF Dl n N UCHF 32.08 22.57 22.90 1 22.90 22.90 -13.7 Citi GBP n N DGBP 27.11 18.65 1 26.51 2 26.67 26.20 -.60 +24.3 CitEUR Dl n N UEUR 31.62 21.82 1 22.30 14 23.01 22.30 -.06 -19.1 Citi EUR n N DEUR 27.48 18.78 2 26.45 28 26.59 25.76 +.65 +15.3 Citi AUD n N DAUD 27.22 18.62 0 26.09 2 26.38 25.72 -.25 +30.5 CitAUD Dl n N UAUD 32.65 21.25 22.38 1 22.38 22.38 +.46 -16.2 Citi JPY n N DJPY 25.15 18.17 0 23.40 5 23.74 23.25 -.60 +2.6 CitJPY Dl n N UJPY 39.22 23.90 0 25.47 2 25.47 25.13 +.62 -12.9 Citi CHF n N DCHF 26.77 19.08 26.26 0 +11.4 Citigp pfN N CpN 1.97 7.3 27.81 26.03 49 26.85 1507 27.26 26.60 +.20 -2.3 CgpVelLCrd N UWT 45.10 12.13 2073 36.07 12716 37.72 34.11 +1.20 +47.2 CgpVelICrd N DWT 33.18 5.81 5793 6.95 31419 7.36 6.65 -.27 -50.5 Citigroup N C 1.28 1.8 12 80.70 64.38 11194 71.69 75991 71.91 69.01 +2.47 -3.7 Citigrp pfC N CpC 1.45 5.7 26.04 24.70 30 25.26 171 25.32 25.12 -.11 -.8 Citigp pfJ N CpJ 1.78 6.4 29.78 27.59 17 27.86 140 27.97 27.76 -.05 -3.4 Citigp pfK N CpK 1.72 6.2 29.99 26.85 51 27.80 235 27.93 27.65 +.01 -2.6 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 34 26.30 154 26.43 26.20 -.18 -2.3 Citigrp pfL N CpL 1.72 6.6 27.36 25.71 52 25.94 134 26.18 25.92 -.25 -2.3 CitiusPh n Q CTXR 5.49 2.08 34 2.69 374 2.89 2.50 -.05 -29.2sCitiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 7 27.44 54 28.99 25.42 -.19 +14.3 CtzCmtyBc Q CZWI .20f 1.4 17 14.30 13.00 0 14.01 4 14.15 13.97 -.03 +3.8 CitizFincl N CFG .52 1.3 11 48.23 31.51 4103 40.10 27160 40.77 39.53 -.10 -4.5 CitizFst Q CZFC .28e 1.1 16 26.83 20.15 0 26.05 2 26.06 26.05 +8.5 CitizHold Q CIZN .96 4.1 17 26.00 21.18 23.60 1 23.60 23.05 +.35 +2.2 CitizInc N CIA 8.87 6.67 67 7.86 252 8.13 7.83 -.16 +6.9sCitrixSy s Q CTXS 31 116.82 73.34 1601 112.05 10493 116.82 107.28 +3.82 +27.3sCtyHld Q CHCO 1.84 2.2 23 82.08 58.80 65 81.78 338 82.21 78.85 +2.66 +21.2 CityOffce g N CIO .94 10 13.93 10.03 224 12.54 1132 12.89 12.53 -.21 -3.6 CityOff pfA N CIOpA 1.66 6.8 26.47 22.78 8 24.57 22 24.72 24.45 -.12 -2.4 Civeo N CVEO 4.64 1.57 937 4.04 2121 4.31 3.67 -.17 +48.0 CivistaBcsh Q CIVB .28 1.2 17 25.71 18.96 25 23.56 127 25.52 23.00 -1.41 +7.1 Civista pf Q CIVBP 1.63 2.1 80.00 61.34 76.05 0 76.05 76.05 +4.05 +2.8 CivitasSolu N CIVI 30 19.90 11.15 36 15.95 233 16.55 15.75 -.45 -6.7sClarus Q CLAR 8.85 5.20 61 8.45 359 8.85 8.00 +.40 +7.6 CleanEngy Q CLNE 4.05 1.31 1180 2.78 6435 2.94 2.76 +.01 +36.9 CleanHarb N CLH 58.41 44.75 251 56.35 1883 57.41 55.27 -.62 +4.0 ClearChan N CCO 5.75 3.60 18 4.35 271 4.50 4.30 -.05 -5.4 ClrBrEnTR N CTR 1.35e 11.6 13.18 9.50 64 11.59 299 11.96 11.44 +.10 -.3tClearOne Q CLRO .28 8.1 10.20 3.11 6 3.45 54 3.70 3.11 -.18 -61.5sClrAllCGr n Q CACG 31.45 24.97 11 30.90 71 31.45 30.87 -.08 +10.9sClrLgCap n N LRGE 33.55 26.78 5 33.04 10 33.55 33.04 -.02 +12.4 ClrDvStr n Q YLDE 29.07 25.67 0 28.56 1 28.56 28.11 +.46 +3.2 ClrbrgMLP N CBA .80m 10.1 9.58 6.53 144 7.92 696 8.19 7.78 +.09 -4.3 ClearEnFd N CEM 1.76f 12.1 17.36 12.10 160 14.52 689 14.89 14.19 +.23 -4.9 ClrbEOpFd N EMO 1.47e 12.9 13.36 9.56 56 11.36 246 11.72 11.24 +.04 -3.7 Clearfield Q CLFD 27 15.30 10.35 175 12.30 285 12.45 10.98 +.65 +.4 ClearsBio n Q CLSD 15.33 5.30 200 8.56 1031 10.12 8.44 -1.44 +22.3 ClearSign Q CLIR 4.70 1.65 62 1.95 263 2.05 1.95 -.03 -45.8tClearwPpr N CLW 12 50.60 21.55 126 21.90 830 23.65 21.55 -1.70 -51.8 ClemPhr n Q CMTA 20.15 9.00 69 11.28 273 11.72 10.24 +.38 -40.6 CleBio hrs Q CBLI 4.25 2.24 14 2.52 33 2.52 2.33 +.12 -37.2sClevCliffs N CLF 7 11.44 5.60 13847 10.67 135659 11.44 10.12 +.71 +48.0 ClipRlty n N CLPR .38 12.07 7.62 23 10.24 400 10.46 10.01 +.17 +2.5 Clorox N CLX 3.84 2.9 22 150.40 113.57 1519 132.72 6817 133.85 128.27 +.92 -10.8tCloudPeak N CLD 5.70 2.76 1527 2.71 5321 3.29 2.68 -.47 -39.1 Cloudera n N CLDR 22.43 12.57 1110 14.13 4447 14.82 13.88 -.44 -14.5 CloughGA A GLV 1.44 11.4 14.39 12.25 18 12.65 72 12.71 12.40 +.18 -5.2 CloughGEq A GLQ 1.38 9.3 14.96 12.71 59 14.80 227 14.92 14.70 -.01 +10.7 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 94 11.23 706 11.33 11.17 +.01 +3.2 ClovisOnc Q CLVS 99.45 41.31 472 45.21 2899 48.21 43.90 -2.66 -33.5 CoDiagn n Q CODX 6.85 1.45 60 3.40 1767 4.15 3.30 -.04 +28.8 CoBizFncl Q COBZ .40 1.8 35 23.48 16.28 641 22.15 2821 22.45 21.97 +.15 +10.8sCoStar Q CSGP 86 446.96 255.41 217 421.80 1317 446.96 417.96 -3.20 +42.0tCoastFn n Q CCB 16.75 15.50 24 16.48 179 16.55 15.50 +.70 +.5 CoastwayB Q CWAY 75 27.95 19.55 14 27.65 35 27.90 27.65 -.10 +30.4 CCFemsa N KOF 1.75e 2.8 90.00 54.53 85 62.20 412 65.00 59.94 +1.07 -10.7 CocaBtl Q COKE 1.00 .7 36 249.54 125.08 59 139.93 237 140.68 135.61 +1.98 -35.0 CocaCola N KO 1.56 3.4 87 48.62 41.45 10517 46.21 72173 46.59 44.61 +.93 +.7 CocaCEur n N CCE 1.04 2.5 44.75 36.17 790 41.55 4875 42.34 41.15 -.41 +4.3 CocrystP n Q COCP 6.45 1.61 33 4.53 171 4.94 4.33 -.34 -1.7 CodaOct n Q CODA 8.44 3.28 63 4.79 315 5.05 4.63 -.26 +.4 Codexis Q CDXS 16.80 4.80 410 13.70 1257 16.08 13.65 -2.20 +64.1 CdrsVlly Q CVLY .62b 2.0 16 33.46 22.82 6 31.32 31 32.49 30.13 +.66 +13.8 Coeur N CDE 66 9.87 6.71 2542 7.21 15329 8.20 7.17 -.76 -3.9 CoffeeH Q JVA 42 5.75 3.65 13 5.40 102 5.50 5.19 +.06 +26.9 CogentC Q CCOI 2.08f 4.0 57.65 35.75 161 52.20 1025 53.40 51.65 -.30 +15.2 Cognex s Q CGNX .18 .4 35 72.99 39.90 1029 45.66 5061 47.03 43.81 +.71 -25.3 CognizTch Q CTSH .80 1.0 25 85.10 67.72 2427 81.56 12552 83.30 80.99 -.68 +14.8 CohBar n Q CWBR 10.79 4.44 78 5.63 373 6.36 5.51 +13.3 Cohen n A COHN .80 7.7 12.00 7.50 1 10.44 2 10.55 10.44 -.31 +30.2 CohSClosed N FOF 1.04 7.9 13.52 11.60 40 13.23 344 13.30 12.91 +.30 -.6 CohStGlbI N INB 1.12 11.6 10.44 9.05 53 9.66 297 9.76 9.60 -.04 -2.2 Cohen&Str N CNS 1.32f 3.2 19 47.83 36.29 256 41.77 1197 42.76 39.54 +1.72 -11.7 CohStInfra N UTF 1.60 6.9 24.61 20.88 127 23.15 1230 23.35 22.94 +.03 -3.5 C&SLtDP&I N LDP 1.87 7.5 27.25 24.85 53 24.91 376 25.50 24.90 -.45 -4.4 C&SIncEgy N MIE 1.32 12.6 11.40 8.86 48 10.48 435 10.75 10.31 +.20 +2.2 CohStQIR N RQI .96 8.0 13.19 10.55 157 11.94 1003 12.10 11.85 -5.6 CohStRE N RNP 1.48 7.7 21.98 17.91 88 19.32 594 19.53 19.27 -.07 -9.2 CohStSelPf N PSF 2.06 7.4 29.16 25.16 13 27.67 105 27.97 27.13 +.51 -2.0 CohenStTR N RFI .96 7.6 12.87 11.50 44 12.59 215 12.75 12.50 +.07 -1.4 Coherent Q COHR 24 329.00 145.66 425 170.90 2082 177.70 166.31 +1.80 -39.4sCoherusBio Q CHRS 19.35 8.05 938 17.60 3036 19.60 17.25 -1.00 +100.0 Cohu Q COHU .24 .9 34 26.66 17.11 261 25.54 1015 25.96 24.47 -.49 +16.4 Colfax N CFX 24 43.29 28.80 604 31.00 3808 31.29 29.82 +.80 -21.8 ColgPalm N CL 1.68 2.5 23 77.91 61.28 5497 66.66 25990 67.92 64.92 +.71 -11.7 CollPlant n Q CLGN 8.99 4.70 17 6.33 69 6.37 5.22 +.93 -29.3tCllctUnv Q CLCT .70 5.2 10 30.82 13.50 42 13.49 180 13.89 13.49 -.39 -52.9 Collegium n Q COLL 29.90 9.01 466 18.64 2399 21.20 18.59 -1.51 +1.0sColliers Q CIGI .10 .1 28 83.80 46.60 102 81.85 293 83.80 81.25 -.70 +35.6 ColonyBk Q CBAN .20 1.1 12 19.50 11.10 17.50 6 17.60 17.40 +.05 +19.9 ColonCap N CLNS 14.74 5.28 1373 5.95 11252 6.07 5.75 +.10 -47.9 ColCap pfB N CLNSpB 2.06 8.0 25.74 22.26 5 25.60 66 25.68 25.56 -.05 +.7 ColCap pfE N CLNSpE 2.19 8.3 27.45 23.86 2 26.30 17 26.30 26.20 +.02 -1.0 ColCap pfG N CLNSpG 1.88 7.8 26.68 22.49 1 24.19 23 24.40 24.05 -.11 -3.8 ColCap pfJ N CLNSpJ 24.84 21.48 12 23.46 74 23.59 23.24 +.05 -4.5 ColCap pfI N CLNSpI 1.79 7.6 25.94 21.81 32 23.46 174 23.60 23.21 +.18 -6.8 ColCap pfH N CLNSpH 1.78 7.5 26.00 21.61 21 23.79 67 23.81 23.48 +.29 -4.9 Col BdSt n N GMTB ColBnkg Q COLB 1.04 2.5 21 48.06 35.67 223 41.31 1331 43.09 40.98 -.91 -4.9 Col Sust n N ESGW 32.13 27.20 1 29.93 1 29.93 29.93 +.35 -.8 Col SusInt n N ESGN 32.31 27.17 2 29.22 4 29.30 28.75 +.46 -4.4 Col SusUS n N ESGS 32.51 28.62 30.40 2 30.40 29.73 +.62 +2.7 ColumFn n Q CLBK 17.73 15.30 97 16.68 565 16.90 16.41 +.14 +8.2 Col Bey N BBRC .50e 2.8 20.47 16.95 18.00 10 18.20 17.64 +.39 -2.3 ColEmxChi N XCEM 30.22 24.42 4 25.94 14 26.09 25.50 +.37 -6.3 ColQualDv N HILO .32e 2.2 17.10 13.72 0 14.77 4 14.83 14.36 +.30 -7.0 Col EMCns N ECON .10e .4 29.87 23.71 396 24.97 1089 25.19 24.45 +.32 -11.2 Col IndiaC N INCO .03e .1 51.06 41.41 4 46.79 28 46.88 45.87 +.89 -5.7 Col IndiaInf N INXX .10e .8 16.79 11.99 9 13.00 38 13.00 12.29 +.83 -18.1 Col IndSC N SCIN .17e 1.0 25.98 16.18 14 17.50 30 17.50 16.49 +.91 -25.3 ColumbPT N CXP .80 3.5 13 23.33 19.55 845 22.92 2894 23.14 22.48 +.32 -.1 ColSelTec N STK .92a 4.2 24.58 20.09 61 21.96 269 22.32 21.78 +.01 -1.3 ColuSprtw Q COLM .88 1.0 29 95.58 54.89 1297 85.38 2929 94.90 82.14 -8.58 +18.8 Colmbus Q CMCO .20 .5 45.85 24.97 72 41.27 510 42.71 41.18 -.54 +3.2tcomScore n Q SCOR 25.69 19.86 38 19.67 403 22.00 19.33 -.94 -19.6 Comcast s Q CMCSA .76 2.2 17 44.00 30.43 22687 35.08 134300 35.61 32.81 +.78 -12.1 Comcst29 N CCZ 1.58e 3.1 64.00 50.00 1 51.39 2 55.37 51.39 -3.98 -18.2 Comerica N CMA 2.40f 2.5 16 102.66 64.04 1448 96.29 9689 97.57 94.22 +2.07 +10.9sComfrtS N FIX .34f .6 34 49.93 31.90 854 54.35 1696 59.05 47.20 +5.80 +24.5 CommScpe Q COMM 31 41.60 26.29 1363 30.60 6489 30.98 29.77 +.44 -19.1tComndSec A MOC 3.55 1.30 2 1.34 88 1.45 1.30 -.10 -56.4 CmcBMO Q CBSH .94f 1.4 19 70.00 49.43 256 68.06 1655 69.93 67.77 -.41 +21.9 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 1 25.77 23 25.86 25.66 -.04 -2.2 CmclMtls N CMC .48 2.2 45 26.72 17.05 512 22.23 4823 22.87 21.81 +.42 +4.3 CmclVehcl Q CVGI 29 13.90 5.55 113 6.94 680 7.35 6.71 -.15 -35.1 CommSys Q JCS .16 4.4 4.79 3.18 6 3.65 59 3.78 3.60 -.10 +2.5sCmtyBkSy N CBU 1.36 2.1 17 65.51 48.89 182 64.21 1481 65.51 62.64 +1.42 +19.5 CmtyBkTr Q ESXB 24 10.05 7.90 22 9.40 66 10.00 9.30 -.45 +15.3 CmtyFinCp Q TCFC .40 1.2 17 40.69 32.06 3 34.62 19 35.48 34.57 -.73 -9.6 CommuFt n Q CFBI 13.91 10.53 11.70 7 11.71 11.45 +.05 +.9 CmtyHlt N CYH 9.89 2.66 4533 3.12 21190 3.45 2.88 +.41 -26.8 CmtyHlt rt Q CYHHZ .04 .01 3310 .02 10009 .03 .02 -.01 +200.0sCmtyHcT n N CHCT 1.60f 5.4 31.08 22.41 93 29.83 534 31.08 29.52 -.39 +6.2 CmtyTrBc Q CTBI 1.44f 2.9 16 53.00 40.33 37 49.50 302 51.20 49.50 -.83 +5.1 CmtyWest Q CWBC .20 1.6 18 12.97 10.05 7 12.35 25 12.95 12.25 +.45 +16.0 CommVlt Q CVLT 72.65 48.35 501 63.65 2690 69.85 63.08 -4.60 +21.2 CBD-Pao N CBD .08e .4 25.90 18.36 508 22.15 5614 22.48 19.96 +1.63 -6.0 CompDivHd N CODI 1.44 8.2 18.35 14.60 133 17.50 647 17.75 17.35 +.15 +3.2 ComDivH pf N CODIpA 1.81 8.2 25.75 20.01 86 22.18 135 22.71 22.07 -.53 -10.1 CompssMn N CMP 2.88 4.2 24 76.65 56.50 182 67.85 1092 68.95 66.90 +.15 -6.1 Compugn Q CGEN 5.00 2.25 123 3.15 459 3.45 3.15 -.23 +26.0 CmptrPr Q CPSI .40 1.2 54 34.65 27.60 111 33.85 588 34.45 33.23 -.20 +12.6 CmpTask Q CTG .24 3.7 9.62 4.90 35 6.45 248 6.97 6.41 -.54 +26.5 Compx A CIX .20 1.6 12 16.50 11.95 2 12.45 15 13.05 12.45 -.60 -6.4 CmstkH rs Q CHCI 6.58 1.20 14 2.57 69 2.73 2.50 -.03 +51.2tComstkM rs A LODE 1.34 .19 327 .20 1416 .23 .19 -.02 -48.2 ComstkRs rs N CRK 12.32 4.01 598 9.52 3352 11.46 9.41 -1.50 +12.5 Comtech Q CMTL .40 1.2 27 35.38 17.11 86 33.45 634 34.62 32.99 -.44 +51.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 55

ConAgra N CAG .85 2.3 18 39.43 32.16 4955 37.29 28376 37.48 35.41 +1.14 -1.0 ConatusPh Q CNAT 7.95 3.22 346 4.05 1362 4.40 3.97 -.36 -12.3 ConcertPh Q CNCE 30.71 13.57 259 16.22 778 16.41 15.55 -.11 -37.3 ConchoRes N CXO 22 163.11 106.73 1334 148.31 10647 150.65 141.34 +4.02 -1.3 ConcdMed N CCM 4.29 2.46 0 3.90 0 4.00 3.90 -.15 +17.1 CondHos rs A CDOR .78e 7.4 17 10.99 8.13 3 10.48 14 10.77 10.40 -.20 +5.3 Conduent n N CNDT 21.06 14.95 664 18.15 5328 18.88 18.11 -.16 +12.3tConformis n Q CFMS 5.73 1.00 269 .99 1792 1.05 .97 -.04 -58.4 ConiferH n Q CNFR 7.20 5.00 6.15 3 6.93 6.15 -.55 +6.0 Conmed Q CNMD .80 1.1 25 76.63 47.67 113 73.44 674 75.80 72.81 +.01 +44.1 Conns Q CONN 51 38.55 16.55 578 34.75 2408 37.70 34.35 -2.70 -2.3 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 81 24.90 716 25.70 24.60 -.45 -3.3 ConnWtrSv Q CTWS 1.25f 2.0 40 69.72 48.86 36 63.95 211 65.16 63.54 -.01 +11.4 ConocoPhil N COP 1.14f 1.6 57 72.57 42.27 5587 71.45 31194 72.27 69.89 +1.44 +30.2 ConsolCom Q CNSL 1.55 12.4 20.72 10.31 401 12.48 3024 12.93 12.00 +.33 +2.4 ConEd N ED 2.86 3.6 16 89.70 71.12 1484 78.55 8285 78.98 76.01 +.50 -7.5 CnsTom A CTO .28f .4 7 67.97 51.02 18 62.69 153 63.50 59.69 +2.73 -1.3 ConsolWtr Q CWCO .34 2.5 40 15.35 11.20 36 13.65 168 14.85 13.55 -1.00 +9.1 ConstAlph n Q CNAC 9.99 9.55 0 9.98 104 9.99 9.98 +2.4sConstAlp un Q CNACU 11.50 8.22 0 11.35 1 11.50 11.35 +.37 +11.5 ConstAl rt Q CNACR .95 .25 .58 130 .60 .55 +87.1 ConstellA N STZ 2.96f 1.4 17 236.62 191.71 1578 213.95 7737 216.88 212.94 -2.01 -6.4 ConstellB N STZ/B 2.68f 1.2 21 234.00 191.29 216.72 1 216.72 216.72 +.20 -4.7 ConstPh n Q CNST 12.21 10.51 62 11.39 912 11.97 10.62 -.50 -1.0 Constellm N CSTM 14.10 7.88 1110 12.85 10646 13.35 10.75 +2.10 +15.2 ConstPrt n Q ROAD 14.06 10.86 44 12.49 294 12.90 12.12 +.11 +3.2 ConsuPtf Q CPSS 5 4.86 3.27 23 3.29 156 3.57 3.27 -.13 -20.7 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 102.76 3 103.89 102.52 -.78 -1.2 ContainStr N TCS 14 8.93 3.53 157 6.67 1005 7.78 6.65 -1.05 +40.7 Contango A MCF 6.92 2.22 179 5.47 825 6.31 5.44 -.69 +16.1 ContlBldg N CBPX 21 32.75 21.00 119 31.40 835 32.45 31.10 -.95 +11.5tContMatls A CUO 24.60 15.85 0 15.98 5 16.84 15.85 -.97 -15.9 ContlRescs N CLR 69.91 31.14 1401 60.87 10947 64.21 60.60 -1.57 +14.9 ContraFect Q CFRX 2.93 .80 1467 1.94 2379 2.45 1.90 -.47 +92.1tContraV rs Q CTRV 6.60 .75 420 .74 9872 1.30 .69 -.17 -74.3 Control4 Q CTRL 41 35.99 20.50 199 25.21 1185 25.89 24.02 -15.3 ConvrgOn n Q CVON .02p 10.83 8.01 25 9.21 281 9.60 9.10 -.05 -7.7 Cnvrgys N CVG .44f 1.8 16 26.72 21.13 599 24.47 6686 25.07 24.45 -.51 +4.1 CoolHl rs Q AWSM 21.00 2.70 32 4.10 373 5.24 3.87 -.20 -42.9 CooperCo N COO .06 96 260.26 216.47 235 253.99 1490 257.65 246.37 +5.41 +16.6 CooperTire N CTB .42 1.6 19 40.78 22.58 1107 26.60 4262 26.75 24.65 +.95 -24.8 CooperStd N CPS 15 142.08 95.33 111 134.07 659 137.48 128.86 +.13 +9.4 CopaHold N CPA 3.48f 3.5 11 141.34 91.75 198 98.05 1270 98.94 94.61 +1.04 -26.9 Copart s Q CPRT 36 60.43 30.46 817 56.94 7724 59.03 56.68 -2.04 +31.8 Copel N ELP .26e 4.6 9.69 5.24 391 5.68 2664 5.81 5.50 +.03 -25.6 CorbusPhm Q CRBP 9.96 4.85 390 4.95 1891 5.40 4.93 -.40 -30.3 Corcept Q CORT 12 25.96 11.88 1132 12.73 5406 13.63 12.71 -.27 -29.5 CoreLabs N CLB 2.20 2.0 61 130.34 86.55 419 110.83 2223 114.19 110.01 -1.73 +1.2tCoreMold A CMT .05 24.50 13.01 3 13.52 111 13.96 13.01 -.29 -37.7 CoreMrk s Q CORE .40 1.7 29 38.20 17.10 288 23.94 1750 25.17 23.65 -.39 -24.2 CorePtLd n N CPLG 28.30 25.04 213 25.17 2923 26.00 25.07 -.53 -9.8 Corecivic N CXW 1.72 6.8 15 29.14 18.61 697 25.31 3580 25.40 24.32 +.74 +12.5 CoreLogic N CLGX 21 55.79 42.00 934 48.99 5066 55.00 48.69 -5.91 +6.0 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 4 25.35 21 25.37 25.20 +.10 -1.5 CorEnInf rs N CORR 3.00 8.0 15 39.42 31.50 45 37.42 271 38.04 37.12 -.29 -2.0 CoreSite N COR 4.12f 3.6 43 120.85 89.76 461 115.04 2233 115.41 108.99 +2.23 +1.0 Corindus n A CVRS 2.05 .66 848 1.06 4042 1.15 1.02 -.06 +5.0 Corium Q CORI 13.93 7.24 192 7.40 1321 8.06 7.34 -.49 -23.0 CorMedix A CRMD .78 .17 16692 .51 51801 .53 .27 +.23 +1.6 CorOnDem Q CSOD 55.31 33.24 601 51.46 1815 54.59 50.91 -2.13 +45.7tCrnstTotR A CRF 3.35 24.6 16.22 13.42 1475 13.60 3504 13.80 13.42 -.23 -11.0 CrnrstnStr A CLM 3.40 24.7 16.24 13.10 876 13.76 4928 14.05 13.65 -.28 -11.1 Corning N GLW .72 2.1 35.10 26.11 7449 33.54 53573 33.82 28.98 +4.42 +4.8 CpBT JCP N JBN 1.75 14.3 16.50 9.92 12.20 64 12.33 11.77 +.24 -2.9 CorpCapT n N CCT 1.61 9.4 19.00 14.43 482 17.04 2175 17.05 16.52 +.31 +6.6 CorpOffP N OFC 1.10 3.7 15 34.62 24.55 1507 29.89 3326 30.21 28.92 +.71 +2.4 Cort1Aon27 N KTN 2.05 6.6 35.11 30.31 0 30.90 4 30.90 30.67 -.10 -5.6 CortsJCP97 N KTP 1.91 14.4 18.00 11.06 3 13.26 77 13.52 12.99 +.13 -7.1 CortsJCP N JBR 1.75 14.8 16.49 9.82 11.82 53 12.26 11.65 -.08 -5.4 CortsPE N KTH 2.00 6.0 35.00 30.26 0 33.27 0 33.27 32.62 +.44 +2.9 Corvel Q CRVL 30 61.20 45.01 12 54.80 81 57.27 54.60 -1.30 +3.6 CorvusPh n Q CRVS 17.64 7.42 78 9.84 345 10.95 9.74 -.64 -5.0 Cosan Ltd N CZZ .26e 3.1 11.89 6.93 904 8.27 4315 8.57 7.78 -.05 -14.7 Costamre N CMRE .40 6.0 8.39 5.45 403 6.72 2352 7.94 6.67 -.68 +16.5 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 0 24.16 32 24.67 23.86 +.17 -3.5 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 24 24.93 74 25.13 23.75 -.17 -2.0 Costam pfD N CMREpD 2.19 8.5 26.89 24.77 2 25.69 30 26.08 25.51 -.15 -.5sCostco Q COST 2.28f 1.0 32 224.62 150.06 1596 219.65 8267 224.62 217.37 +.96 +18.0sCotiviti n N COTV 44.76 30.84 270 44.48 1694 44.76 44.44 +.07 +38.1 Cott Cp N COT .24 1.5 17.78 14.06 751 16.27 3483 16.48 16.11 -.23 -2.3 Coty N COTY .50 3.7 21.68 12.92 3736 13.41 24741 14.04 13.25 -.54 -32.6tCountrP rs Q CPAH 7.30 2.09 128 2.13 619 3.30 2.01 -.94 -33.6 CountyBcp Q ICBK .28 1.1 13 33.94 24.34 8 25.60 33 26.46 25.56 -.88 -14.0 CoupaSft n Q COUP 67.28 28.95 902 63.21 3048 66.45 61.52 -1.74 +102.5 CousPrp N CUZ .26 2.8 14 9.88 8.23 3784 9.19 19712 9.50 9.14 -.20 -.6sCovantaH N CVA 1.00 5.9 17.45 13.15 1573 17.00 4662 17.95 16.00 +.70 +.6 Covenant Q CVTI 32 35.19 16.61 177 29.10 1326 30.77 26.36 -1.29 +1.3 CowenInc s Q COWN 41 18.25 11.63 276 15.00 2512 15.45 13.95 +.60 +9.9 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 3 25.45 18 25.51 25.19 -1.0 Cowen33 n Q COWNL 1.94 7.7 25.25 24.87 9 25.24 94 25.24 25.06 +.06 +1.3 CrackerB Q CBRL 5.00f 3.4 16 179.12 141.75 218 146.73 1608 150.53 144.81 -.20 -7.7 CraftBrew Q BREW 33 21.00 16.55 108 19.20 300 20.00 18.73 -.45 Crane N CR 1.40 1.6 29 102.65 71.23 363 88.82 2436 89.58 82.02 +4.46 -.4 CrwfdA N CRD/A .28 3.3 60 9.95 6.78 9 8.40 36 8.45 8.32 +.05 -1.2 CrwfdB N CRD/B .20 2.4 61 12.40 7.54 7 8.47 47 8.63 8.37 +.06 -12.0 Cray Inc Q CRAY 66 28.60 17.60 186 24.45 1030 26.60 24.45 -1.30 +1.0 Credicp N BAP 8.57e 3.7 239.54 183.35 138 229.54 725 234.79 227.19 -.03 +10.7sCreditAcc Q CACC 18 387.99 244.55 27 378.40 286 387.99 367.21 +4.00 +17.0 CS EnEur50 N FIEU 153.69 109.31 0 131.82 1 131.82 128.32 +4.55 -4.0 CSVixMd rs Q TVIZ 16.27 7.93 12 8.66 110 8.81 8.37 +.16 -3.5 CSVixST rs Q VIIX 23.85 10.84 179 13.27 723 13.65 12.75 +.05 +12.6sCS FILgCG N FLGE 283.48 181.57 2 272.13 10 283.48 271.07 -3.32 +19.3 CSSilvCC Q SLVO .61e 8.6 8.63 7.01 4 7.12 44 7.20 7.05 -.00 -9.9 CSGoldCvC Q GLDI .53e 6.4 9.48 8.25 2 8.30 65 8.37 8.28 -.06 -8.1 CSVS3xInSlv Q DSLV 30.51 20.03 153 29.02 912 29.95 28.32 +.06 +23.0 CSVS3xInG Q DGLD 54.33 37.83 111 53.42 670 53.54 52.04 +1.02 +22.5 CS VS3xGld Q UGLD 12.72 8.48 801 8.63 2865 8.86 8.61 -.16 -22.5 CSVIVxMT Q ZIV 94.42 60.60 56 76.72 249 78.19 75.78 -.10 -13.5 CrSuisInco A CIK .26 8.4 3.50 3.11 70 3.14 649 3.16 3.12 -.01 -5.1 CS InvBr n N DBRT 85.47 23.07 28.57 42 28.57 27.52 +.22 -43.0 CS LgBrnt n N UBRT 316.38 115.89 0 246.22 10 246.22 237.30 +14.08 +38.0 CrS Crd n Q USOI 2.59e 9.1 33.00 22.27 3 28.32 9 28.98 28.20 -.06 +6.3 CS MthlMtg N REML 33.31 22.00 9 27.20 79 27.80 26.95 -.27 -11.1 CS CrdeOil N OIIL 44.02 27.66 41.90 3 41.90 41.05 +.48 +19.0 CS VSSilv Q USLV 14.96 7.63 2912 8.00 14508 8.22 7.77 -.05 -31.1 CredSuiss N CS 1.22e 7.8 19.98 14.37 1265 15.69 8976 15.78 15.37 +.44 -12.1 CrSuiHiY A DHY .29 11.1 2.90 2.56 579 2.59 2100 2.65 2.58 -.04 -8.8 Cree Inc Q CREE 50.68 20.50 849 47.37 3477 48.52 45.21 +.37 +27.5 CrescPtE g N CPG .12 1.7 38 9.25 6.40 1661 6.86 8625 7.41 6.83 -.46 -10.0sCrestEq rs N CEQP 2.40 6.8 36.20 22.15 206 35.40 1625 36.20 34.05 +.60 +37.2 InergyM wi N NRGM/WI 22.72 Cresud Q CRESY .45e 2.7 23.69 14.44 66 16.78 447 16.98 16.35 +.37 -24.0sCrinetic n Q CRNX 26.17 19.23 14 24.39 324 26.17 22.63 +1.39 -.5 Criteo SA Q CRTO 27 53.79 21.00 1205 34.88 5733 36.66 34.20 +.14 +34.0 Crocs Q CROX 19.54 7.53 833 18.08 5503 19.22 16.92 +.43 +43.0 CronosGp n Q CRON 10.39 5.12 1340 6.23 8832 6.68 6.10 -.31 -18.2 CrossAmer N CAPL 2.10m 11.8 40 29.25 15.50 132 17.79 350 18.33 17.36 +.08 -25.1 CrssCtryHl Q CCRN 21 14.65 9.07 128 11.73 773 12.12 11.55 -.10 -8.1 CrosTim N CRT 1.02e 6.8 15 15.72 12.99 9 14.87 96 15.10 14.64 +.02 +1.2 CrwnCstle N CCI 4.20 3.9 114.97 98.04 1596 109.06 12069 110.63 106.95 -1.27 -1.8 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 8 1064.50 19 1070.25 1046.42 -20.44 -6.0tCrownCfts Q CRWS .32 6.1 16 7.54 5.20 19 5.25 84 5.44 5.20 -.13 -18.6tCrownHold N CCK 19 62.27 42.07 2664 44.56 14027 44.59 42.07 +1.16 -20.8sCryolife N CRY .12 .4 71 31.35 16.80 86 29.65 526 31.35 29.55 -.30 +54.8 CryoPort rs Q CYRX 16.88 5.56 242 14.19 1271 16.09 13.84 -1.78 +65.2 Ctrip.com s Q CTRP 25 60.65 40.13 4922 42.12 19873 43.91 42.05 -.13 -4.5 CubeSmart N CUBE 1.20 4.0 27 33.18 23.07 2398 29.69 6768 30.94 29.36 -1.00 +2.7 Cubic N CUB .27 .4 72.43 39.58 58 67.75 483 69.75 67.00 -1.15 +14.9tCueBioph n Q CUE 17.99 10.30 94 10.12 535 12.00 9.93 -1.10 -13.0 CullenFr N CFR 2.68 2.4 20 121.66 81.09 458 111.78 2846 116.45 110.21 -3.82 +18.1 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 2 25.18 15 25.24 25.02 +.08 +.2tCulp Inc N CULP .36 1.5 15 34.05 23.90 41 24.75 170 25.20 23.90 +.25 -26.1 CumbldPh Q CPIX 7.96 5.53 1 6.16 43 6.53 5.78 +.15 -16.3 Cummins N CMI 4.56f 3.3 39 194.18 129.90 1426 138.96 7471 139.14 133.44 +3.15 -21.3 Curis rs Q CRIS 11.35 1.57 194 1.67 698 1.84 1.66 -.06 -52.3 CurShSinga N FXSG 75.87 71.76 73.59 +.4 CurtisWrt N CW .60 .5 27 143.38 92.58 264 129.91 1975 133.45 122.75 +4.11 +6.6 Cush Jn37 n N PPLN 24.42 16.55 19.24 1 19.24 18.25 +.99 -3.6 CushTRet rs N SRV 1.08 9.2 13.05 10.00 16 11.80 109 12.16 11.74 -1.2 CushngRen N SZC 1.64 8.8 21.30 15.35 32 18.65 159 18.98 18.15 +.31 -8.1 CushRoy rs N SRF .48 5.1 10.10 7.81 12 9.50 43 9.57 9.28 +.15 +1.5 CustomBcp N CUBI 9 33.85 24.75 446 25.81 1792 29.06 25.46 -2.88 -.7 CustBcp 18 N CUBS 1.59 6.3 26.40 25.08 25.18 15 25.20 25.17 +.01 -2.1 CustBc p C N CUBIpC .57p 27.32 26.05 2 26.32 5 26.54 26.24 -.05 -.9 CustBc pfD N CUBIpD 28.20 24.60 0 26.18 17 26.24 25.94 +.03 -1.8 CustBc pfE N CUBIpE 27.15 23.75 0 26.07 23 26.22 26.05 -.03 -1.8 CustoBc pf F N CUBIpF 27.71 25.02 3 25.60 36 25.85 25.45 -.05 -2.4 Cutera Q CUTR 42 56.05 25.25 107 42.15 829 44.85 40.65 -1.35 -7.1 Cyanotch h Q CYAN 5.78 3.30 0 3.79 12 3.90 3.75 -.03 -3.0 CybrOpt Q CYBE 25.20 11.35 21 19.05 204 19.25 18.10 -.20 +27.0 CyberArk Q CYBR 88 69.97 39.34 479 63.93 1809 69.92 63.47 -5.22 +54.5 Cyclacel pf Q CYCCP .60 9.2 8.75 5.11 1 6.53 1 6.53 6.42 +.01 -11.8 Cyclacel rs Q CYCC .15p 2.27 1.28 9 1.62 396 1.68 1.50 +.13 -6.8 CymaBay Q CBAY 15.59 5.56 1067 10.90 3896 12.79 10.51 -1.51 +18.5 CynergT n A CTEK 5.45 2.70 1 3.90 5 4.00 3.76 -.08 -3.7 CypressEn N CELP .84 11.1 14 8.50 5.50 10 7.59 39 7.81 7.19 +.28 +26.4 CypSemi Q CY .44 2.4 30 18.87 12.50 18480 18.08 40236 18.59 16.36 +1.02 +18.6 Cyren Ltd Q CYRN 3.15 1.35 9 2.95 71 3.05 2.85 +.05 +18.0 CyrusOne Q CONE 1.84 2.9 99 65.73 43.49 880 63.31 3844 63.63 61.12 +.91 +6.3 CytRx rs Q CYTR 5.99 1.06 116 1.10 638 1.25 1.10 -.11 -34.9 Cytokinetic Q CYTK 15.95 6.75 429 7.45 1748 8.90 7.15 -1.35 -8.6 CytomX n Q CTMX 35.00 13.09 910 25.72 3042 27.20 24.34 +1.32 +21.8tCytoriTh rs Q CYTX 8.70 .64 419 .69 1646 .97 .64 -.26 -77.2 Cytosorbnt Q CTSO 12.70 4.50 392 11.95 1073 12.60 11.75 +.10 +83.8D -:tDBV Tech Q DBVT 50.57 16.65 207 17.96 805 18.29 16.65 +.67 -27.0sDCP Mid N DCP 3.12 7.2 61 44.58 29.95 337 43.57 2473 44.58 42.11 +1.15 +19.9 DCT IndlTr N DCT 1.44 2.2 32 67.47 52.58 674 66.10 3083 66.72 62.96 +2.49 +12.5 DDR Corp rs N DDR 8 35.90 12.50 1877 13.17 10023 14.29 13.10 -.51 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 1 24.90 24 24.95 24.59 -.03 -.9 DDR pfK N DDRpK 1.56 6.5 25.98 21.04 0 24.12 9 24.44 23.95 -.14 -6.0 DDR Cp pfA N DDRpA 27.09 22.40 8 25.60 73 25.69 25.16 +.15 -2.7 DFB Hlt n Q DFBH 9.80 9.60 0 9.63 750 9.64 9.60 +.02 -.7 DFB Hlt un Q DFBHU 10.20 10.00 10.10 0 10.10 10.10 +.02 +1.0 DGSE A DGSE 1.72 .70 5 .72 243 .76 .70 -.04 -23.1 DHI Grp N DHX 6 3.25 1.25 137 2.05 1033 2.20 2.05 -.10 +7.9 DHT Hldgs N DHT .20e 4.6 34 4.99 3.27 649 4.39 2940 4.58 4.24 -.12 +22.3 DLH Hldgs Q DLHC 50 6.83 5.00 6 5.50 18 5.74 5.50 -.22 -10.7sDMC Globl Q BOOM .08 .2 51.05 12.55 942 39.90 1515 51.05 38.01 -9.55 +59.3 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 1 34.08 21 34.98 32.29 +.98 +1.1 DNP Selct N DNP .78 7.1 11.57 9.71 223 10.99 1509 11.06 10.88 +.09 +1.8 DR Horton N DHI .50 1.1 17 53.32 34.95 9673 43.90 42672 44.92 38.58 +1.35 -14.0 Drdgold N DRD .03e 1.2 4.11 2.23 19 2.50 182 2.64 2.47 -.04 -23.3 DSP Gp Q DSPG 13.95 11.30 64 12.80 306 13.25 12.65 -.35 +2.4 DSW Inc N DSW 1.00 3.7 28 28.34 15.14 694 26.81 6138 28.06 26.67 -.70 +25.2 DTE N DTE 3.53 3.3 19 116.74 94.25 979 108.61 6627 109.66 104.81 +2.01 -.8 DTEEn 62 N DTQ 1.31 5.3 25.61 23.59 8 24.54 56 24.95 24.50 -.28 -2.2 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 24 24.93 94 25.14 24.85 -.03 -2.1 DTE En27 n N DTW 1.31 5.3 25.75 23.34 8 24.63 104 24.78 24.51 -.16 -4.2 DTE F76 n N DTY 1.50 5.7 27.90 25.37 7 26.44 35 26.49 26.20 +.02 -1.2 DTE En un N DTV 58.42 48.68 66 52.80 396 52.88 51.46 +.56 -2.1 DTF TxF N DTF .84 6.3 14.81 13.03 8 13.32 50 13.37 13.29 -5.2 DXC Tch n N DXC .76f .9 93.28 66.83 1416 85.87 7821 88.53 85.12 -1.17 +4.6sDXP Ent Q DXPE 41 44.88 24.86 57 40.60 344 44.88 40.53 -2.04 +37.3 DailyJourn Q DJCO 250.95 195.00 1 231.22 2 234.49 230.62 +1.22 +.4 Daktronics Q DAKT .28 3.4 36 10.86 7.85 124 8.32 616 8.55 8.28 -.09 -8.9tDanaInc N DAN .24 1.2 16 35.27 18.08 2629 20.19 18239 21.10 18.08 -.84 -36.9 Danaher N DHR .64 .6 26 106.08 78.97 2402 102.75 17961 104.42 101.01 +1.46 +10.7 Danaos N DAC 2 2.50 1.05 139 1.60 662 1.80 1.60 -.10 +10.3 DaqoNEn N DQ 4 72.50 23.23 256 36.99 1850 39.47 36.48 +.14 -37.8 Darden N DRI 3.00f 2.8 22 112.81 76.27 1194 106.78 7962 111.56 106.51 -3.68 +11.2 DareBio rs Q DARE 6.37 .74 385 1.18 1167 1.30 1.16 -.06 -45.5 DarioHlth Q DRIO 3.64 1.11 64 1.23 192 1.34 1.12 -.09 -23.2 DarlingIng N DAR 26 20.37 15.56 778 20.00 3854 20.33 19.57 +.15 +10.3 DasanZ rs Q DZSI 11.75 6.04 6 9.20 47 9.63 9.16 -.55 -.6tDaseke n Q DSKE 14.52 8.04 356 8.32 2153 9.62 8.04 -1.21 -41.8tData IO Q DAIO 16 16.49 6.04 208 5.29 402 6.63 5.27 -1.32 -56.1sDatawatch Q DWCH 14.20 7.70 179 12.75 991 14.20 12.40 -.20 +34.2 DaveBuster Q PLAY 16 66.90 37.85 858 46.32 3837 50.05 46.04 -2.63 -16.0tDavidsT g n Q DTEA 6.30 2.65 18 2.75 123 3.35 2.65 -.50 -29.5 DavSelFn n Q DFNL 25.62 21.15 9 24.78 145 24.93 24.39 +.40 +3.5sDavSelEq n Q DUSA 25.50 20.76 2 25.16 38 25.50 24.97 +.21 +7.5 DavSelW n Q DWLD 28.88 22.64 15 26.88 207 27.43 26.69 +.07 +2.4 DaVita Inc N DVA 17 80.71 52.51 671 69.67 5346 71.71 69.16 -.31 -3.6 DawsonGeo Q DWSN .05p 8.40 3.61 51 7.67 241 7.75 7.22 +.06 +62.1 Daxor A DXR .15 2.5 21.66 3.40 2 5.90 38 6.25 5.57 -.28 +29.0 DeanFoods N DF .36 3.7 12 15.65 8.14 1267 9.79 6327 10.38 9.65 -.60 -15.3 Deciphera n Q DCPH 45.61 15.15 159 33.80 915 37.89 33.60 -3.29 +49.1 DeckrsOut N DECK 122.98 61.37 2033 111.03 4706 120.61 105.13 -6.57 +38.4 Deere N DE 2.76f 2.0 28 175.26 112.87 2368 140.80 18347 144.21 135.29 +3.63 -10.0tDelFriscos Q DFRG 18.85 10.80 1054 10.55 2214 12.10 10.10 -1.10 -30.8 DelTaco Q TACO 10 15.99 10.00 655 12.85 2198 14.25 12.42 -1.25 +6.0 DE EnhGlb N DEX .90 7.9 12.70 10.71 46 11.44 226 11.50 11.26 +.09 -5.7 DelaCO A VCF .72 5.0 16.50 14.00 6 14.36 15 14.50 14.12 +.01 -7.5 DelaDvInc N DDF .62 5.0 12.55 10.18 41 12.46 412 12.55 12.15 +.05 +16.1 DelaNatl A VFL .72 5.8 13.94 12.25 9 12.47 20 12.56 12.47 -.04 -5.9tDelaMN2 A VMM .63 5.1 15.00 12.29 21 12.30 104 12.44 12.25 -.14 -8.7 DelekLogis N DKL 3.08f 10.7 14 35.54 26.50 64 28.70 269 29.92 27.70 +.70 -9.5 Delek N DK 1.00f 1.9 37 61.57 20.65 1098 51.79 8608 52.85 47.62 +3.23 +48.2 DellTch n N DVMT 96.15 62.73 1281 93.67 6244 94.62 92.62 -.65 +15.2tDelmarPh n Q DMPI 2.29 .59 144 .58 409 .67 .58 -.08 -47.2tDelphiTc n N DLPH .68 1.5 26 60.39 42.57 538 44.88 3590 46.00 42.57 +.06 -14.5 DeltaAir N DAL 1.40f 2.6 12 60.50 44.59 6561 54.46 32324 54.77 51.26 +2.82 -2.8tDeltaAprl A DLA 22.50 16.80 14 16.51 75 17.83 16.50 -.77 -18.3 DeltaTch h Q DELT 4.70 .91 138 1.05 373 1.08 1.01 -.03 -.9 Dltsh SPX n N DMRL 59.02 49.16 1 55.88 23 56.33 55.43 +.38 +2.9 Dlt SP400 n N DMRM 56.45 48.78 1 54.74 4 55.39 54.74 -.85 +1.3 Dlt SP600 n N DMRS 59.36 47.73 1 58.22 4 58.82 58.21 -.98 +7.2 DltshInt n N DMRI 56.65 49.79 1 51.78 5 52.50 51.50 +.71 -2.3tDeluxe N DLX 1.20 2.1 11 78.87 58.67 546 58.45 2644 68.21 57.74 -6.07 -23.9tDenaliTh n Q DNLI 25.79 13.01 372 12.63 3372 14.41 12.35 -.83 -19.2 DenburyR N DNR 5.56 .92 10931 4.19 47561 4.72 4.19 -.17 +89.6 DenisnM g A DNN .64 .38 544 .49 3601 .52 .45 +.01 -11.8 Dennys Q DENN 28 17.75 11.24 238 15.66 753 15.99 15.47 -.23 +18.3 Dentsply Q XRAY .35 .7 68.98 41.64 2067 47.28 11172 48.31 44.68 +2.25 -28.2 Depomed Q DEPO 10.97 4.31 570 8.25 4672 8.56 8.06 +.11 +2.5 Dermira Q DERM 31.42 6.98 748 9.15 3903 10.56 9.05 -1.03 -67.1 DescSys Q DSGX 97 34.90 24.50 61 32.85 298 34.80 32.65 -1.80 +15.7 Despg.cm n N DESP 36.56 19.11 502 21.80 2368 22.18 19.19 +2.31 -20.7 DestMatrn Q DEST .80 17.1 6.84 1.02 208 4.68 1286 6.28 4.64 -1.19 +57.6 Dest XL Q DXLG 2.70 1.45 24 2.05 257 2.15 2.00 -.08 -6.8 Deswell Q DSWL .28 8.2 3.64 2.26 6 3.40 24 3.44 3.24 +.06 +25.0 Determine Q DTRM 2.43 1.20 2 1.30 59 1.36 1.23 +.03 -27.8 DeutschBk N DB .83e 20.23 10.36 6186 12.42 31924 12.44 11.95 +.39 -34.7 DBDogs22 N DOD 30.43 19.04 0 23.10 25 23.15 22.39 +.47 -9.5 DBWMTR N WMW 32.46 26.75 0 32.00 0 32.00 31.65 +.66 +6.6 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 51 25.52 176 25.54 25.41 -.04 +.2 DeutBCT5 pf N DKT 2.01 7.9 27.18 25.05 118 25.48 598 25.53 25.45 -2.5 DBCmdDL N DYY 4.09 2.08 4 2.76 89 3.45 2.66 +.13 -27.4 DB AgriLg N AGF 13.46 7.53 9.00 2 9.55 9.00 +1.47 -10.5 DB AgriDL N DAG 3.65 2.15 20 2.31 83 2.57 2.31 -.01 -19.2 DBGoldSh N DGZ 14.81 13.01 3 14.71 29 14.75 14.60 +.06 +8.1 DBGoldDL N DGP 29.42 21.23 3 21.51 41 21.89 21.47 -.25 -13.9 DBGoldDS N DZZ 6.30 4.88 10 6.22 71 6.24 6.12 +.07 +16.0 DBGlbHY23 N FIEG 184.00 117.10 133.49 0 167.00 133.49 -29.50 -21.9 Deut HiOp N DHG .72 4.8 15.20 14.53 14.97 -.3 Deut Multi N KMM .51 5.7 8.99 8.59 21 8.88 121 8.89 8.85 +.03 +.3 Deut StInc N KST .66a 5.3 12.66 12.11 1 12.45 4 12.48 12.38 +.10 +.1 DBXEmMkt N DBEM .36e 1.5 26.32 22.37 46 23.54 186 23.88 23.11 +.23 -2.3 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 1048 32.37 4508 32.50 31.93 +.42 +1.9 DBXBrazEq N DBBR .13e 1.1 14.00 10.59 12.06 +.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 2 27.79 10 27.91 27.28 +.58 -2.3 Deu HYBd n N HYLB 51.56 48.68 122 49.58 1615 49.63 49.39 +.21 -1.7 DeutBarI n N IFIX 50.76 49.59 0 50.16 2 50.16 50.07 +.15 +.2 DeuBrcIn n N IGVT 50.12 48.32 49.05 1 49.05 49.05 -.25 +.4 DbXR1KECo N DEUS 33.87 28.87 11 32.96 79 33.28 32.71 +.06 +2.8 DeutEmCo N DEMG 30.95 24.97 0 26.55 1 26.55 25.82 +.68 -7.9 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 170 42.86 1086 43.10 42.20 +.76 -2.8 DbXDvxEU N DEEF 31.76 27.77 2 29.18 290 29.29 28.89 +.18 -2.8 Deut 300Ch N ASHX .74p 24.14 18.00 0 18.56 6 19.01 18.47 +.07 -16.0 DbxItalyHE N DBIT .22p 26.39 22.26 0 23.03 0 23.03 23.03 +.48 -1.2 Deut Austrl n N DBAU DbxAllWHiD N HDAW .27e 27.42 24.49 0 25.48 707 25.48 25.18 +.23 -4.7 DbxEafeHiD N HDEF .43e 1.1 25.41 23.08 44 23.82 180 23.89 23.62 +.17 -3.6 DbxNikk400 N JPN 31.67 26.47 5 29.11 19 29.26 28.55 +.70 -.7 DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.43 25 26.72 26.30 -.05 -2.7 DBX EMBd N EMIH .99e 4.0 25.69 23.85 0 24.67 3 24.68 24.47 +.25 -1.7 DBX IGBd N IGIH .77 3.2 24.99 20.99 0 23.82 11 23.88 23.73 -2.5 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 23.12 4 23.12 22.85 +.19 +.4 DBXChiSC N ASHS 37.50 27.18 2 28.07 27 28.75 27.83 +.20 -19.4 DBXHrvChi N CN .30e .9 42.41 33.05 4 34.58 28 35.40 34.19 +.23 -7.4 DBXSKorH N DBKO .03p 32.94 28.10 1 28.65 12 28.70 28.43 -.20 -8.8 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 3 28.00 19 28.03 27.64 +.31 +.8 DBXAsiaPH N DBAP .74e 2.6 31.53 26.97 0 28.94 2 28.94 28.47 +.46 +1.9 DBXEurHgd N DBEU .65e 2.2 29.80 26.57 187 28.99 1260 29.10 28.60 +.35 +2.0 DBXHvChiA N ASHR 34.89 25.13 896 26.16 7269 27.01 26.06 +.02 -15.7 DevonE N DVN .32f .7 29 46.54 29.79 4340 44.55 23218 45.61 44.13 +.41 +7.6 DexCom Q DXCM 105.46 42.62 2231 95.35 4729 104.82 92.69 -6.88 +66.1 Diageo N DEO 3.20e 2.2 151.30 118.57 373 148.27 2039 150.96 147.49 -2.81 +1.5 DiamHill Q DHIL 7.00e 13 219.90 183.34 4 190.44 30 196.81 190.44 -4.72 -7.8 DiamOffsh N DO .50 2.6 31 21.92 10.19 1760 19.10 7247 19.53 18.13 +.66 +2.7 DiamRk N DRH .50 4.3 16 12.99 9.87 1292 11.74 9996 12.39 11.73 -.49 +4.0 DiambkEn Q FANG .13p 26 138.25 85.73 730 132.34 3488 136.57 129.82 +1.19 +4.8 DianaCnt rs Q DCIX 732.06 1.31 1518 1.56 6006 1.94 1.55 -.04 -61.6 DianaShip N DSX 5.16 3.07 243 4.48 1613 4.77 4.34 +.10 +10.1 DianaS pfB N DSXpB 2.22 9.1 25.80 21.58 3 24.50 68 24.89 24.20 -.35 -1.2 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 5 25.66 17 25.81 25.65 -.10 -.1 DicernaPh Q DRNA 15.80 2.69 332 12.89 1906 13.42 12.23 +.36 +42.7 DicksSptg N DKS .90 2.7 11 38.99 23.88 1647 32.97 9050 35.48 32.91 -2.20 +14.7tDiebold N DBD .40 3.7 12 23.70 10.65 1459 10.85 6576 11.85 10.40 -.80 -33.6 DifferBr rs Q DFBG 6.89 .70 273 6.13 1690 6.60 5.81 +.31 +545.3tDiffusP hn Q DFFN 2.97 .37 62 .39 801 .47 .37 -.07 -66.9 DigiIntl Q DGII 48 14.70 8.50 329 13.55 625 14.45 12.95 -.15 +41.9 Digimarc Q DMRC 39.95 22.85 89 29.85 301 32.40 29.25 -.80 -17.4 Digirad Q DRAD .22 12.9 4.15 1.25 53 1.70 251 1.70 1.60 +.10 -34.0 DigitalAlly Q DGLY 3.90 1.70 55 2.55 305 2.75 2.30 -.05 -3.8 DigitalRlt N DLR 4.04 3.3 58 127.23 96.56 2466 121.11 7963 122.53 114.84 +5.11 +6.3 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 2 25.33 32 25.35 25.14 -.01 -.6tDigtlR pfH N DLRpH 1.84 7.1 27.41 25.74 8 26.02 119 26.02 25.74 +.14 -2.4 DigitRlt pfJ N DLRpJ 25.30 22.13 4 24.36 69 24.60 24.18 -.24 -2.9 DigitalR pfI N DLRpI 1.59 6.0 27.75 25.48 4 26.29 41 26.37 26.10 -.01 -4.4 DigitlTurb Q APPS 2.59 1.04 279 1.31 955 1.47 1.30 -.13 -26.8 Dillards N DDS .40 .5 10 98.75 49.91 344 80.45 1635 85.34 80.19 -4.07 +34.0sDillard38 N DDT 1.88 6.7 29.08 25.13 26 28.05 518 29.08 27.36 +.30 +8.5 DimeCBc Q DCOM .56 3.1 17 22.65 17.75 476 17.90 967 20.40 17.90 -2.15 -14.6 DineEquity N DIN 2.52m 3.5 5 82.62 36.71 279 71.81 1746 73.39 68.01 +.61 +41.6sDiodes Q DIOD 40 38.70 25.76 336 37.56 1746 38.70 37.19 -.51 +31.0 DiploPhm N DPLO 64 28.74 14.50 2740 21.90 8590 22.82 21.05 -.43 +9.1tDir SilMBl n N SHNY 12.28 6.50 11 6.39 38 6.79 6.38 -.31 -32.9 DirBrCm n N COM 26.10 23.23 14 25.06 39 25.15 24.84 +.25 +2.0 DirChInt n N CWEB 69.08 41.93 51 46.00 162 49.75 45.19 -1.30 -9.9 Dirx Euro n N EUXL 33.40 20.59 2 23.86 11 24.15 23.02 +.78 -9.1 DirxAero n N DFEN 58.00 29.80 41 52.19 378 53.64 48.55 +.44 +17.3 DrxTrnBl n N TPOR 43.11 23.47 4 34.81 179 35.66 31.99 +1.90 +.9 DxEmMkt n N EMBU 26.61 19.37 21.92 0 21.92 21.92 +.26 -15.1 DirxUtil n N UTSL 34.73 19.59 7 26.62 98 27.02 24.57 +.61 -3.4 DirxInds n N DUSL 44.53 25.95 9 34.58 99 34.93 31.98 +1.90 -5.9 DirxMex n N MEXX 33.36 13.05 15 22.21 130 22.70 19.51 +1.86 +7.9 DrxRBkBr rs N WDRW 56.13 19.69 1 23.37 2 23.46 22.49 +.34 -23.7 DxRsaBr rs N RUSS 33.66 14.43 43 18.23 476 19.32 17.72 -.92 -20.7 DxSOXBr rs N SOXS 29.90 8.83 4479 9.93 16759 10.95 9.52 -.31 -39.8tDxGBull rs N NUGT 44.03 21.25 6151 21.09 37976 22.61 20.92 -1.58 -33.5 DrGMBll rs N JNUG .09e .7 25.76 11.34 6425 12.52 38388 13.10 12.26 -.27 -29.5tDirSPX Br N SPDN 33.99 28.42 14 28.72 54 28.91 28.42 -.16 -6.2 DxGlMBr rs N JDST 78.06 40.90 272 54.08 1475 55.58 51.69 +.73 +5.4tDirSPBear s N SPXS 41.27 23.01 3830 23.73 13923 24.35 23.01 -.46 -20.8 DrxDlySpxB N LLSP .10p 40.38 31.99 4 38.46 43 40.36 38.27 +.31 +6.8 DxChiABear N CHAD 37.17 27.67 6 35.40 93 35.60 34.45 -.10 +13.7 DrxNGBear rs N GASX 47.19 14.90 84 18.06 169 18.15 16.25 +1.13 -23.0 DxSPOGBr rs N DRIP 28.73 4.97 5698 6.15 25494 6.20 5.68 +.08 -48.1 DrxRBkBull N DPST 95.94 43.51 30 79.04 145 84.40 77.05 -1.41 +8.7 DirDGlBr rs N DUST 31.98 19.01 1605 27.40 10829 27.70 25.77 +1.47 +15.6 DxSPXBll s N SPUU 57.21 40.77 2 54.17 25 55.53 53.98 +.42 +9.3 DxEuFnBl N EUFL 65.95 34.09 0 37.65 143 37.70 35.94 +2.18 -20.7 DirSCBll s N SMLL .27e .4 61.72 39.39 60.48 6 61.06 59.52 -.60 +18.1 DxHiYldBr N HYDD 20.15 10.08 18.83 1 18.83 18.83 -.06 +.2sDrNsd100 rs N QQQE 47.40 39.20 20 46.77 162 47.46 46.51 -.09 +8.3 DrxDlySCB N LLSC .10p 41.84 31.20 41.72 33 41.80 40.84 +.12 +17.4 DxRusBll s N RUSL 73.38 34.90 106 42.63 943 43.85 40.45 +1.80 -15.6 DiEurBll3x N EURL .14e .4 47.12 31.08 30 35.28 355 35.92 34.25 +.75 -7.3 DrxEMBll rs N EDC 168.70 83.80 505 98.61 1329 101.07 91.30 +4.60 -21.6 Dir MLPHi N ZMLP 1.60m 10.4 17.94 13.61 18 15.39 107 15.78 15.11 +.22 -3.8 DxLatBll s N LBJ 49.13 17.74 12 26.82 229 27.29 23.51 +2.71 -17.0 DirTotBBr N SAGG 32.31 30.87 31.91 0 31.98 31.91 +.11 +2.5 DxBrzBull s N BRZU 65.25 15.82 1879 26.14 11470 27.24 23.03 +2.14 -35.1 DxBiotBll rs N LABU 116.54 55.10 2269 92.83 5676 111.81 90.08 -16.72 +19.2 DxIndiBll rs N INDL 120.64 67.97 144 86.25 266 86.87 78.89 +7.53 -15.5 DxNGBll rs N GASL 31.99 14.60 194 22.47 427 25.28 22.33 -1.84 -11.5 DrDevMBr N DPK 15.44 10.08 20 12.08 30 12.40 11.98 -.36 -1.9 DxSPOGBl s N GUSH 47.55 15.04 1406 37.93 5393 41.25 37.65 -.68 +25.0 DxREBear N DRV 15.62 9.07 35 10.01 221 10.04 9.51 +.26 -4.4 Dir20yrTBr N TYBS 21.58 19.69 20.85 0 20.85 20.85 +.50 +4.7 DrxJpBull N JPNL 96.48 56.81 5 71.45 30 72.50 67.98 +4.30 -7.4tDrxSKBull N KORU 72.86 35.45 31 38.25 209 38.85 35.45 +.47 -38.6 DxSCBear rs N TZA 18.57 8.31 12365 9.00 44403 9.07 8.33 +.50 -26.7tDxFnBr rs N FAZ 17.36 9.58 1465 9.81 7902 10.10 9.58 -.29 -16.1 DrxHmbBull N NAIL 110.62 41.70 35 52.55 279 60.52 49.13 -7.83 -43.1 Dx30TBear N TMV 22.45 17.07 566 20.06 4812 20.21 19.58 +.66 +13.8 DxFnBull s N FAS 82.80 47.17 1609 70.65 8540 72.40 68.71 +1.80 +3.3 DrxACInsi N KNOW .48e 1.1 43.81 38.11 11 42.09 350 42.53 41.70 -.05 +1.4 DxMCBr rs N MIDZ 19.74 10.68 210 11.28 231 11.42 10.75 +.35 -16.2 Drx300Chin N CHAU 37.53 19.13 89 20.63 738 21.98 20.51 +.01 -30.5 DxHcrBll s N CURE 63.45 38.85 112 52.69 373 54.51 50.58 +2.03 +13.1sDxTcBull s N TECL 161.70 78.86 265 146.09 906 161.70 143.43 -4.98 +30.2 DxRetlBll s N RETL 48.79 21.33 25 43.57 129 47.50 42.57 -2.08 +20.9 DxSOXBll s N SOXL .12e .1 209.00 84.86 854 158.86 4236 165.68 144.43 +3.98 +15.2 Dir30TrBul s N TMF 23.46 16.93 266 18.35 1675 18.80 18.20 -.64 -17.0 Dir10TrBear N TYO 16.00 13.12 2 15.17 22 15.25 15.10 +.18 +7.9 Dx10yTBull N TYD 47.36 38.20 1 39.91 4 40.18 39.53 -.56 -9.1 DxMCBull s N MIDU 53.91 33.43 18 49.72 123 52.24 49.29 -1.90 +7.1 DrxREBull s N DRN 24.73 14.68 48 20.92 181 21.99 20.79 -.55 -8.4 DirxChiBull N YINN .38e 1.5 53.89 22.31 1063 25.88 8166 27.54 23.84 +1.76 -23.9 DirxDMBull N DZK 100.54 68.41 1 76.87 7 77.88 74.55 +2.35 -6.8 DrxSCBull s N TNA .41e .5 92.67 48.17 3578 84.91 15492 92.16 84.15 -5.20 +20.8 DrxSPBull s N SPXL 54.49 33.86 3060 49.33 14138 50.92 48.16 +.82 +11.3 DirxEnBull N ERX 44.29 21.37 1500 38.72 8349 39.47 35.60 +2.46 +10.9 Discover N DFS 1.60f 2.2 14 81.93 57.50 3130 73.16 13106 74.18 71.91 +1.10 -4.9 DiscIncA Q DISCA 13 28.78 15.99 2495 26.03 13820 26.92 25.73 -.55 +16.3 DiscIncB Q DISCB 16 48.85 19.25 30.05 3 35.20 27.00 +.55 +21.2 DiscIncC Q DISCK 12 26.64 14.99 1667 24.26 8920 24.89 23.84 -.33 +14.6 DishNetw h Q DISH 14 66.48 28.80 2675 30.15 13996 31.25 29.20 -.76 -36.9 Disney N DIS 1.68 1.5 16 114.68 96.20 5717 112.62 35858 114.56 109.63 +1.14 +4.8tDiversicre Q DVCR .22 3.2 18 12.25 5.98 7 6.88 55 6.94 5.98 -.07 -31.3tDivrsRst h Q SAUC 1 2.59 .97 358 .95 938 1.05 .94 -.06 -40.6 Div&Inco N DNI 1.63 13.3 14.25 11.61 24 12.25 498 12.44 12.17 -.15 -8.8tDixieGrp Q DXYN 4.75 2.10 32 2.05 125 2.30 2.05 -.23 -46.8 DrReddy N RDY .29e 1.0 41.95 28.13 392 30.40 1718 31.86 29.33 +.74 -19.1 DocuSign n Q DOCU 66.80 37.00 1316 54.82 6519 57.50 51.75 +2.61 +38.0 DocuSec rs A DSS 3.16 .56 30 1.45 188 1.50 1.34 +.07 -19.4 DgssInt A n Q DOGZ 6.40 2.50 15 2.86 115 3.67 2.80 -.69 -51.6 DolbyLab N DLB .64 1.0 68 74.29 48.00 284 65.65 2023 69.34 63.81 +.54 +5.9 DollarGen N DG 1.16f 1.2 16 105.82 70.30 1211 97.43 9299 100.26 97.12 -.74 +4.8 DollarTree Q DLTR 12 116.65 68.66 1867 87.99 13133 90.79 86.12 +1.55 -18.0 DolphEnt hn Q DLPN 5.77 2.47 15 3.01 78 3.16 3.01 -.08 -16.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 56

DomMidst N DM 1.34f 8.7 11 34.85 12.55 1742 15.35 6062 16.71 15.08 -1.20 -49.6 DomEngy N D 3.34 4.7 15 85.30 61.53 2588 71.26 15938 71.72 69.88 -.01 -12.1 DomRes un N DCUD 53.58 42.50 118 47.99 352 48.16 47.20 +.09 -7.1 DomRs76 n N DRUA 25.94 23.04 36 24.51 280 25.04 24.46 -.09 -4.1 Dominos N DPZ 2.20f .8 41 293.81 166.74 698 260.70 3533 276.80 259.66 -16.47 +38.0tDomo B n Q DOMO 28.86 18.05 403 16.63 3019 20.42 16.50 -2.05 -39.1 Domtar g N UFS 1.74 3.6 17 52.58 37.35 319 47.70 1798 48.26 47.07 -.24 -3.7 Donaldson N DCI .76f 1.6 25 52.20 42.59 298 46.82 1271 47.12 45.66 +.62 -4.4 DonegalA Q DGICA .57 4.1 24 18.25 13.28 16 13.81 87 14.24 13.70 -.43 -20.2tDonlleyRR rs N RRD .56 10.3 6 12.85 5.22 657 5.42 3986 5.68 5.22 -.09 -41.7 DonnlyFn n N DFIN 23.73 15.22 185 20.72 886 21.21 20.46 +.15 +6.3 DorchMin Q DMLP 1.63e 8.8 18 20.93 13.90 125 18.45 509 19.60 18.28 -.41 +21.4 DorianLPG N LPG 8.79 6.20 97 8.28 644 8.36 7.75 +.48 +.7 Dorman Q DORM 23 83.44 56.36 134 72.17 623 73.59 69.05 -1.00 +18.0 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 382 20.00 1435 20.16 19.99 -.03 -.9 DblLOppCr N DBL 2.00a 9.6 25.13 20.48 38 20.83 152 21.03 20.79 -6.1 DougDyn N PLOW 1.06f 2.2 34 49.50 30.23 87 47.85 432 48.85 46.75 -.75 +26.6 DEmmett N DEI 1.00 2.6 25 41.59 34.72 500 38.32 3428 39.07 38.27 -.64 -6.7 DovaPh n Q DOVA 37.00 16.98 156 23.27 1066 25.13 22.84 -1.06 -19.2 Dover N DOV 1.88 2.3 16 109.06 71.71 1760 80.86 11519 82.39 77.81 +.62 -19.9sDoverDG N DDE 3.49 .92 398 2.93 31787 3.49 2.75 +.91 +187.3 DoverMot N DVD .08f 3.9 9 2.35 1.80 11 2.05 56 2.10 1.95 +.04 +5.1 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 7393 68.37 35981 68.92 65.49 +2.55 -4.0 DragVic n Q LYL 14.99 2.72 2 3.03 37 3.28 2.82 -.12 -30.5sDrprOkw n Q DOTA 10.10 9.71 10.10 59 10.10 9.98 +.11 +3.3 DrprOk rt Q DOTAR .65 .30 21 .57 21 .58 .56 -.02 +14.0tDry Gl24 n N DCF .22f 2.4 10.05 9.02 25 9.06 138 9.09 9.01 +.02 -3.6 DryHYSt N DHF .35 11.2 3.57 3.08 169 3.12 882 3.14 3.09 +.02 -6.6 DrMuBdInf N DMB .75 5.9 13.54 12.10 82 12.68 266 12.78 12.57 +.08 -2.5 DryfMu A DMF .54 6.6 10.00 7.93 38 8.14 152 8.15 8.08 +.05 -8.4 DryStrt N LEO .52 6.7 9.18 7.53 84 7.66 482 7.73 7.65 -.01 -11.3 DrySM N DSM .50 6.6 8.85 7.42 97 7.56 483 7.60 7.55 -.04 -11.6 Dril-Quip N DRQ 58.95 35.85 1097 52.20 2473 57.10 50.55 -4.30 +9.4 DriveShack N DS .48 7.7 16 8.06 2.41 283 6.22 1348 7.00 6.19 -.84 +12.5 DriveS pfB N DSpB 2.44 9.5 26.49 24.72 2 25.63 6 25.64 25.50 +.07 -.3 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 0 25.25 2 25.54 25.03 +.10 +.5 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 0 25.27 2 25.36 25.25 -.22 -.7 DropCar rs Q DCAR 13.52 1.17 57 1.20 289 1.32 1.17 -.10 -70.7 Dropbox n Q DBX 43.50 27.75 3221 30.03 15463 32.70 29.23 -.97 +5.4 DryShips s Q DRYS .14e 1 6.90 .98 373 5.10 3147 5.27 4.82 +.18 +44.5 DuPnt pfA N DDpA 3.50 4.0 96.65 82.01 0 88.45 2 88.45 86.00 +1.45 -4.3 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 103.00 4 106.60 101.26 -.25 -4.9 Ducomun N DCO 19 35.89 25.06 11 33.27 82 34.49 33.07 -1.30 +16.9 Df&PGblUt N DPG 1.40 9.4 17.05 13.50 92 14.90 532 15.13 14.66 +.16 -4.0 DufPUC N DUC .60 7.1 9.33 8.40 194 8.48 288 8.50 8.45 -.02 -4.2 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 2097 81.09 14976 81.70 78.78 +.44 -3.6 DukeEn 73 N DUKH 1.28 5.1 26.31 23.71 33 25.07 128 25.55 25.00 -.41 -1.1 DukeRlty N DRE .80 2.8 23 30.14 24.30 2864 28.68 15509 29.13 27.52 +.68 +5.4sDuluthH n Q DLTH 34 25.84 15.13 149 23.16 768 25.84 23.11 -1.86 +29.7 DunBrad N DNB 2.09 1.7 18 134.25 105.42 148 125.97 1023 129.89 125.24 -2.07 +6.4sDunkin Q DNKN 1.39 2.0 29 73.49 50.89 1210 69.58 7015 73.49 69.45 -3.42 +7.9 DurectCp Q DRRX 2.55 .75 764 1.41 2416 1.57 1.36 -.10 +52.9 Dycom N DY 21 123.99 73.95 550 89.93 3343 96.28 89.11 -5.93 -19.3 Dynagas N DLNG 1.00 12.9 15.23 7.51 155 7.78 465 8.18 7.75 -.21 -28.4 Dynags pfA N DLNGpA 2.25 8.6 26.98 25.09 3 26.09 24 26.26 25.78 -.11 +.3 Dynasil Q DYSL 8 2.06 1.13 390 1.35 420 1.60 1.28 -.01 +14.4 Dynatronic Q DYNT 3.55 2.10 3 2.85 4 2.90 2.85 -.08 -1.2 DynavaxT Q DVAX 24.45 8.15 1413 13.55 8416 15.85 13.06 -2.20 -27.5 DynexCap N DX .72 11.1 15 7.41 6.02 386 6.48 1420 6.49 6.39 +.05 -7.6 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 25.49 5 25.50 25.40 +.03 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 12 24.55 36 24.65 24.49 -.9E -:ETracBDC N BDCS 1.84e 8.9 22.48 18.72 17 20.63 104 20.81 19.87 +.06 -.6 ETrAlerNG N MLPG 1.86e 7.8 26.25 19.00 1 23.91 6 24.60 23.90 +.03 -.7 E-TrAlerInf N MLPI 1.88e 8.0 26.70 20.31 252 23.55 1931 24.15 23.12 +.31 -2.6 ETBbgCmd N DJCI 17.00 14.60 1 15.64 10 15.64 15.31 +.27 -2.4 ETrAlerian N AMU 1.45e 8.4 19.18 14.59 85 17.27 316 17.68 16.74 +.21 -.3 E-TracAg N UAG 20.00 16.11 16.64 1 16.64 16.62 +.44 -6.5 ETr2xBDC N BDCL 3.52e 22.0 19.12 13.13 117 15.97 395 16.13 15.75 +.10 -2.9 E-TrcCmci N UCI 16.37 12.85 5 15.07 66 15.17 14.86 +.23 -2.1 E-TrcSilv N USV 22.76 19.66 19.66 0 -9.6tE-TrcGld N UBG 35.00 30.70 30.70 1 30.70 30.70 -.82 -7.0 E-Trade Q ETFC 22 66.46 39.12 1814 61.23 15041 62.12 59.36 +1.60 +23.5teBay s Q EBAY 16 46.99 33.39 10161 33.81 65547 34.84 33.39 -.39 -10.4 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 35 26.13 188 26.34 26.01 -.04 -3.0 ECA MTrI N ECT .33e 17.6 5 2.55 1.45 100 1.85 177 1.98 1.85 -.05 -14.0 EDAP TMS Q EDAP 4.25 2.07 17 3.20 159 3.24 3.08 -.05 +11.5 EG CnsSvc N VGEM 22.28 eHealth Q EHTH 28.59 13.61 321 23.16 987 25.00 22.30 -.84 +33.3tELF Inc n N ELF 27.27 13.36 333 14.09 3040 14.90 13.36 -.83 -36.8 EMC Inc s Q EMCI .88 3.3 19 32.19 24.51 21 26.33 49 28.85 26.06 -2.21 -8.2 EMCOR N EME .32 .4 23 85.08 62.15 292 76.29 1883 79.27 74.60 -1.46 -6.7 EMX Roy g A EMX 1.34 .67 88 1.24 686 1.26 1.09 +.15 +49.2 ENDRA n Q NDRA 5.88 1.55 77 2.30 241 2.37 2.00 +.21 -52.7 ENGlobal Q ENG 5 1.47 .73 23 1.24 104 1.32 1.20 -.08 +42.5 ENI N E 1.29e 3.4 40.15 30.13 147 37.77 977 38.39 37.53 +.04 +13.8sEOG Rescs N EOG .74f .6 129.75 81.99 2424 129.15 15235 130.49 122.29 +6.80 +19.7 EP Energy N EPE 3.80 1.27 1756 2.09 6815 2.44 2.08 -.17 -11.4sEPAM Sys N EPAM 75 137.73 77.96 512 130.57 2421 137.73 128.82 -3.18 +21.5 EPR Prop N EPR 3.84 5.8 17 73.10 51.87 372 65.78 1830 67.21 65.37 -.22 +.5 EPR pfC N EPRpC 1.44 5.3 28.96 23.38 27.04 71 27.24 26.97 -.21 +.4 EPR pfE N EPRpE 2.25 6.5 37.19 33.48 0 34.81 2 35.72 34.81 -.54 -5.5 EPR Pr pfG N EPRpG 1.44 6.2 25.23 21.60 8 23.20 82 23.65 23.08 -.39 -7.3 EQT Corp N EQT .12 .2 67.84 43.70 6554 49.85 19145 56.61 49.76 -5.83 -12.4 EQT GP n N EQGP 1.03e 4.5 11 30.74 21.05 391 22.81 1488 24.87 22.49 -1.49 -15.2 EQT Mid N EQM 4.36f 8.4 10 77.97 49.95 1164 51.76 4672 55.29 51.55 -2.99 -29.2 ESSA Bcp Q ESSA .36 2.3 23 16.80 14.16 4 15.70 22 16.00 15.70 -.27 +.2 ETF SITRis N RISE 25.18 22.59 1 24.90 14 24.93 24.79 +.11 +4.8 ETF JrSil N SILJ 13.81 9.79 30 10.25 223 10.71 10.20 -.24 -9.7 ETF Cyber N HACK 39.67 28.38 398 37.63 1468 39.45 37.47 -1.64 +18.9sETF MobP N IPAY 41.68 30.72 102 40.71 619 41.68 40.47 +.03 +16.7 ETF M AlH N MJ 39.72 26.02 184 26.49 1200 27.93 26.38 -.77 -9.4 ETF M Vid N GAMR 55.00 41.53 28 49.16 151 50.17 49.00 -.68 +2.6 ETF Drone N IFLY 38.00 33.54 3 35.48 18 35.92 35.13 -.40 -5.1sETF AIPw n N AIEQ 29.25 24.03 66 28.84 377 29.25 28.70 -.22 +11.4sBlStIsrTc n N ITEQ 36.64 30.11 9 35.66 73 36.64 35.50 -.47 +12.7 ETF Clim N ETHO 37.25 30.23 1 36.44 6 36.80 36.34 -.03 +7.2 ETFAlpAlt N ALFA 49.46 40.12 3 47.65 12 49.40 47.51 -1.79 +11.3 ChngFnDvr N CHGX 20.37 18.02 1 19.79 1 19.95 19.79 +.15 +5.7 ETF EmM n N EEMD 28.41 23.30 0 24.20 0 24.20 24.00 +.48 -7.5 ETF spx H n N SPDV 28.19 25.00 1 27.10 18 27.37 27.02 +.09 +3.6 ETF AptF n N FTVA 30.36 24.74 9 28.41 23 28.95 28.29 -.18 +4.7 ETF GOP n N MAGA 29.82 24.92 2 28.13 16 28.26 27.65 +.23 +.8sNtDUSEq ef N MXDU 28.83 25.93 2 28.66 11 28.89 28.59 -.09 +1.0sNtRkBsInt ef N RBIN 27.90 25.45 26.29 14 27.90 26.19 +.52 -4.2sRsBsUSE ef N RBUS 27.31 24.83 27.31 11 27.31 26.97 +.29 +.4 ETF RvCp n N RVRS 16.76 14.84 12 16.52 41 16.67 16.42 +.07 +3.9 ETF BrVl n N BVAL 16.70 14.46 15.75 0 15.75 15.70 -.01 -.9 ETFDeepV N DVP .66e 1.9 37.26 27.75 9 35.05 65 35.71 34.93 -.08 +6.8 GlGoGld n N GOAU 14.13 11.39 5 12.52 28 12.67 12.42 -.11 -3.8 ETF OCIO n N OCIO 27.81 25.44 2 26.79 4 26.94 26.64 +.15 +.1sETF Seren N ICAN 29.00 25.44 0 28.65 3 29.02 28.59 -.01 +5.6 PremisCap N TCTL 31.57 27.97 1 30.44 7 30.66 30.44 -.09 +1.6 AmCusSat N ACSI 30.55 AptBehMo N BEMO 36.09 27.34 24 34.20 103 35.17 34.07 -.75 +12.8 EtfLonCanc Q CNCR 32.32 21.75 28 23.90 108 25.18 23.80 -1.15 +.5 EtfAlpSmC Q SMCP 27.51 23.22 26.71 4 27.08 26.52 -.27 +2.4 EtfUSGblJ N JETS 34.75 27.69 11 31.33 81 31.60 29.98 +.79 -3.8 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 4 33.41 23 33.67 33.19 +.14 EtfValidea Q VALX 30.43 26.30 0 29.28 3 29.92 29.28 -.80 +1.0 EtfInfcMLP N AMZA 2.08 27.4 9.80 6.55 705 7.59 5699 7.77 7.41 +.08 -11.8 ETF BioPr n N BBP 46.80 37.33 2 44.27 13 46.67 43.95 -2.26 +9.1 ETF ClinT n N BBC 36.25 25.88 11 32.21 110 34.32 31.90 -1.57 +13.3 InfrCpPfd N PFFR 26.27 23.61 3 24.94 15 25.21 24.75 +.04 -.4 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 20 24.26 79 24.33 24.20 +.05 -3.8 Etf VirtEM N EMEM 28.57 22.20 141 23.38 217 23.78 22.95 +.31 -10.8 IsectPsGr ef Q PMPT 28.26 25.08 3 27.45 7 27.70 27.30 -.14 +.8 ETF Virt n N CUMB 26.08 24.38 0 24.87 10 25.01 24.80 -.03 -2.4 ETF PrMtl N GLTR 68.06 58.87 20 59.75 94 60.23 59.47 -.03 -8.1 ETFS Com N BCI 25.95 18.58 20 23.72 106 23.99 23.35 +.34 -3.1 ETFS Comd N BCD 28.39 24.21 0 25.60 2 25.64 25.21 +.42 -.6 ETFS EnCm N BEF 29.22 23.25 28.21 1 28.21 27.75 +.52 +11.2 ETFSGold N SGOL 132.10 117.48 12 118.14 98 119.25 118.08 -.94 -6.3 ETF Pall N PALL 107.47 80.64 20 88.00 56 89.17 85.76 +3.04 -13.3 ETF Plat N PPLT 97.94 75.85 30 79.00 197 80.35 78.22 +.36 -10.7sEVO Pay n Q EVOP 24.63 19.00 381 23.28 1406 24.63 21.87 +.46 +22.4 EXFO g Q EXFO 4.70 3.17 41 3.90 147 3.90 3.60 +.15 -10.3 eXp Wrld n Q EXPI 19.00 10.89 76 14.75 608 14.97 13.89 +.86 -4.2 EagleBncp Q EGBN 14 69.80 46.20 86 54.95 605 57.90 54.60 -2.45 -5.1 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 1 19.10 4 19.30 18.74 +.05 -8.8 EagleBkS rs Q EGLE 6.14 4.18 225 5.46 1931 6.09 5.39 +.01 +21.9 EagleCGr A GRF .50e 2.3 8.59 7.16 2 8.00 30 8.39 7.96 +.02 +.8 EaglFnB n Q EFBI .96f 6.0 19.57 14.93 16.00 40 16.10 15.77 -.16 -1.1 EagleGrInc N EGIF 1.31 8.4 17.23 14.83 20 15.49 170 15.56 15.37 +.01 -6.6 EagleMat N EXP .40 .4 26 122.49 86.51 958 108.38 3364 111.42 104.41 +.25 -4.3 EaglePhm Q EGRX 40 85.66 45.05 233 80.45 1095 85.12 80.13 -2.94 +50.6 EaglePtCr N ECC .80 4.4 21.60 17.28 38 18.33 287 18.46 18.32 -.06 -2.6 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 2 25.42 17 25.50 25.26 +.16 -1.6 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 2 26.35 6 26.44 26.33 -.09 +.2 EagleP27 n N ECCY 26.75 24.80 25.40 5 25.50 25.35 +.02 Earthstone N ESTE 12.16 7.80 133 9.20 824 10.12 9.01 -.90 -13.5 EstWstBcp Q EWBC .92f 1.4 17 73.98 52.86 532 65.96 3849 66.99 64.82 -.27 +8.4 EastrAcq n Q EACQ 10.40 9.25 10.35 6 10.39 10.35 +2.5sEasterly un Q EACQU 11.15 9.41 11.15 2 11.15 10.00 +1.74 +3.9tEastGvP n N DEA 1.04 5.5 28 22.32 18.96 442 18.85 4984 19.49 18.84 -.63 -11.7 EasternCo Q EML .44 1.5 40 31.00 24.00 5 29.00 30 29.85 28.35 +.05 +10.9 Eastgrp N EGP 2.56 2.7 41 98.17 77.74 108 94.15 968 95.38 91.30 +1.48 +6.5 EastChem N EMN 2.24 2.2 14 112.45 81.91 1622 100.89 4850 102.85 99.00 +.90 +8.9 EKodak N KODK 13.28 2.95 417 3.35 4378 4.15 3.20 -.35 +8.1 EastsDist n Q EAST 9.25 3.35 3 7.74 67 8.14 7.30 -.50 +92.1 Eaton N ETN 2.64 3.3 18 89.85 69.82 2097 80.57 14495 80.91 76.70 +2.93 +2.0 EatVn 22 n N EFL 10.09 9.08 28 9.37 209 9.49 9.34 -.05 +1.4 EatV HiIn21 N EHT .60 6.3 10.52 9.34 13 9.54 181 9.59 9.52 -.02 -4.6 EV CAMu A EVM .68 6.6 12.89 10.15 40 10.30 252 10.37 10.27 -.06 -10.5 EVCAMu2 A EIA .62 5.8 13.00 10.55 19 10.75 87 10.85 10.70 +.02 -6.5 EVCAMu A CEV .71 6.2 13.01 11.23 6 11.42 65 11.52 11.37 -.08 -6.1 EatnVan N EV 1.24f 2.3 20 60.95 45.06 364 53.47 2079 54.19 52.73 +.11 -5.2 EV EnEq N EOI 1.04 6.6 16.46 12.94 68 15.62 384 15.80 15.60 -.07 +7.6 EV EEq2 N EOS 1.05 6.0 17.78 14.41 99 17.57 605 17.78 17.53 -.12 +15.4 EV FltRt N EFT .91 6.2 15.33 14.03 85 14.67 607 14.74 14.49 +.18 +2.4 EVFltRtIP N EFF 1.13 6.9 17.13 15.93 9 16.32 63 16.56 16.32 -.16 +.1 EV LtdDur A EVV 1.22 9.7 14.29 12.47 283 12.57 1246 12.62 12.55 -7.9 EV MAMu A MAB .65 5.0 16.00 12.35 2 12.90 13 12.96 12.87 -.06 -2.4 EVMAMu A MMV .69 5.3 14.04 12.26 43 12.88 51 13.04 12.35 +.48 -1.7 EV MIMu A MIW .71 5.4 14.39 12.52 0 13.11 5 13.19 13.10 -.08 -2.6 EVMIMu A EMI .71 5.4 13.85 12.04 2 13.00 9 13.07 13.00 -.05 +1.3 EVMuniBd A EIM .77 6.5 12.98 11.60 138 11.76 731 11.87 11.75 -.09 -6.0 EVMuni2 A EIV .70 5.8 12.95 11.47 46 12.00 95 12.17 11.88 +.07 -2.5 EVMunTT N ETX .85 4.3 21.20 18.81 17 19.89 51 20.03 19.79 +.02 -4.0 EV MuIT N EVN .85 7.2 13.13 11.39 68 11.79 312 12.07 11.77 -.23 -4.9 EV NMuOp N EOT 1.03 4.9 23.54 19.90 17 20.93 94 20.99 20.65 +.14 -7.1 EV NJMu A EMJ .75 6.2 13.49 11.51 93 12.06 113 12.36 11.68 +.23 -3.0 EVNJMu A EVJ .73 6.2 12.95 10.99 125 11.76 165 12.04 11.18 +.52 +.2 EVNYMu2 A NYH .69 6.4 13.64 10.48 4 10.81 13 10.95 10.80 +.01 -6.5 EV NYMu A ENX .72 6.4 13.34 11.01 12 11.19 65 11.27 11.16 -.04 -9.2 EVNYMu A EVY .74 6.1 13.56 11.84 6 12.22 35 12.30 12.16 +.02 -3.9 EV OHMu A EIO .70 6.0 14.70 11.35 23 11.71 43 12.00 11.42 +.17 -7.8 EVOHMu A EVO .73 5.7 13.96 12.10 11 12.91 20 13.11 12.56 +.28 -.9 EV PAMu A EIP .77 6.2 14.70 11.62 26 12.40 39 12.60 12.20 +.16 -.3 EVPAMu A EVP .73 6.1 12.66 11.20 29 11.89 37 12.07 11.34 +.52 -2.5 EVRiskMgd N ETJ 1.12 11.4 9.92 8.74 301 9.79 1617 9.86 9.66 +.04 +1.7 EV SrFlt N EFR .95 6.6 14.97 14.01 66 14.33 445 14.36 14.16 +.18 -.8 EV SrInc N EVF .42 6.6 6.87 6.30 108 6.41 800 6.41 6.33 +.06 -1.7 EVShDur N EVG 1.08 8.3 14.64 12.91 32 12.97 158 13.04 12.94 -.01 -9.6tEVTxABdO N EXD 1.16 12.9 11.98 8.94 15 9.00 162 9.07 8.94 -.07 -12.2 EV TxAd N EVT 1.74 7.4 24.43 21.01 86 23.60 447 23.61 23.25 +.25 +1.4 EV TxAG N ETG 1.23 6.9 18.45 16.06 101 17.84 608 17.98 17.51 +.30 +2.9 EV TxAOp N ETO 2.16 8.5 26.83 22.60 30 25.30 140 25.46 25.13 +.02 -.4 EV TxDiver N ETY 1.01 8.0 12.74 10.17 289 12.61 1397 12.73 12.54 -.01 +3.4 EVTxMGlo N EXG .98 10.2 9.84 8.02 554 9.53 2858 9.68 9.49 -.01 +1.6 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 43 16.54 239 16.59 16.37 +.18 -1.1 EVTxGBW N ETW 1.17 9.8 12.74 11.15 191 11.93 918 11.98 11.86 +.01 +.1 EVTxBWOp N ETV 1.33 8.5 15.93 14.19 200 15.66 902 15.92 15.66 -.10 +1.9 Ebix Inc s Q EBIX .30 .4 26 87.50 55.35 122 81.50 600 85.65 81.40 -2.55 +2.8 Echelon rs Q ELON 8.37 4.07 31 8.33 82 8.33 8.29 +.04 +50.4sEchoGLog Q ECHO 77 32.95 13.00 630 32.40 3732 33.35 30.35 +.95 +15.7 EchoStar Q SATS 13 62.29 43.33 281 44.32 915 45.52 44.24 -.97 -26.0 EclipseRs N ECR 22 3.07 1.23 1265 1.56 4344 1.73 1.55 -.13 -35.0 Eco-Stim h Q ESES 1.71 .61 3 .69 62 .70 .63 +.01 -45.2 Ecolab N ECL 1.64 1.2 30 150.46 125.74 1006 140.95 5059 143.12 139.70 +.04 +5.0 EcologyEn Q EEI .40 2.9 14.45 10.25 6 13.65 15 13.95 13.60 -.10 +30.0 Ecopetrol N EC .16e .8 23.34 9.00 664 20.68 3046 21.09 20.40 -.18 +41.4 Edenor N EDN 63.29 27.92 58 34.13 1062 34.78 29.72 +2.76 -31.3 EdgeTher h Q EDGE 17.77 .84 301 .94 1416 1.03 .93 -.06 -90.0 Edgewater Q EDGW 7.30 4.25 2 5.24 11 5.25 5.11 +.10 -16.0 Edgewell N EPC 13 76.76 39.50 337 53.31 3524 53.99 52.17 +.49 -10.2 EdisonInt N EIX 2.42 3.6 15 83.38 57.63 2351 66.51 12695 68.43 64.04 +1.45 +5.2 EditasM n Q EDIT 45.02 15.28 1479 29.70 5748 36.30 29.01 -6.55 -3.4 EducRltTr N EDR 1.56 3.8 33 43.30 30.07 1328 41.14 8127 41.54 41.10 -.32 +17.8 EducDevel Q EDUC .40f 2.0 33 27.93 9.25 10 19.65 50 21.47 19.00 -.30 +3.7sEdwLfSci s N EW 47 156.87 100.20 3793 141.87 8521 156.87 139.76 -10.75 +25.9 eGain Q EGAN 19.05 1.55 547 13.95 3568 16.00 13.60 +.05 +165.7tEgaletCp Q EGLT 1.59 .33 581 .31 1623 .37 .30 -.05 -69.5 eHiCarSvc N EHIC 14.65 8.89 83 12.90 200 13.02 12.81 -.03 +11.5tEidosThr n Q EIDX 24.75 18.10 34 18.30 401 22.30 18.05 -2.98 -20.8 EigerBio rs Q EIGR 18.00 7.46 99 10.20 291 10.75 10.05 -.60 -26.9s8x8 Inc N EGHT 23.05 12.00 2421 20.75 7061 23.10 20.60 -1.20 +47.2 EksoBio n Q EKSO 4.77 1.02 836 1.80 4601 2.10 1.75 -.10 -15.5sElPasoEl N EE 1.44 2.4 26 62.05 48.05 169 61.15 1219 62.05 60.20 +.20 +10.5 ElPasE pf N EPpC 2.38 5.1 51.33 43.06 1 46.62 7 47.00 45.25 +1.12 -4.4 ElPolLoc h Q LOCO 74 13.63 9.05 298 11.95 1202 12.10 11.50 +.05 +20.7 ElbitIm rs Q EMITF 3.23 1.90 47 2.19 66 2.43 2.12 -.26 -22.9 ElbitSys Q ESLT 1.76 1.5 20 153.13 111.01 27 119.78 161 120.75 118.07 +.83 -10.1 EldorGld g N EGO .02e 11 2.53 .80 3703 1.07 19047 1.16 1.04 -.07 -25.2 EldorRsts Q ERI 54 46.85 19.80 646 41.40 2985 45.20 40.65 -3.10 +24.9 ElectSci Q ESIO 8 27.72 8.41 464 17.63 2157 18.23 16.93 -.29 -17.7 ElectroSen Q ELSE 33 5.24 2.96 3.96 2 4.01 3.96 +.02 -2.2telectCore n Q ECOR 20.25 13.32 62 13.73 439 15.55 13.09 -1.60 -30.8 Electrmed A ELMD 20 7.96 4.60 3 5.25 24 5.50 5.25 -.25 -13.5 ElectArts Q EA 30 151.26 99.63 11525 133.81 27912 148.00 131.25 -13.67 +27.4 EFII lf Q EFII 49.55 25.28 557 33.63 1345 35.05 33.42 -1.26 +13.9 ElevCr n N ELVT 11.27 5.90 751 9.01 1902 10.30 8.71 -.99 +19.7sEliLilly N LLY 2.25 2.3 91 96.96 73.69 3975 96.60 32317 96.96 88.17 +8.13 +14.4 Elk HiQPfd N EPRF 24.76 22.14 23.04 -3.0 EllieMae N ELLI 74 116.90 79.71 1148 105.25 3900 114.36 103.56 -2.43 +17.7 EllingtnF N EFC 1.76 10.8 12 16.43 14.12 63 16.32 173 16.40 16.07 +.21 +12.5 EllingtRM N EARN 1.48 13.3 14 14.95 10.23 66 11.09 299 11.19 10.98 +.01 -7.9 Ellomay A ELLO 11.09 7.50 9.00 2 9.00 8.86 +.46 EllswthFd A ECF .80e 8.3 9.88 8.81 35 9.67 193 9.76 9.57 +.03 +2.8 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 3 24.70 22 24.82 24.55 -.06 -1.7 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 1 20.50 7 20.50 20.34 +.02 +5.3 EloxxPh n Q ELOX 24.60 11.11 50 15.76 306 16.94 14.97 -.47 +38.2 EltekLtd rs Q ELTK 8.95 2.65 5 3.82 28 4.07 3.66 -.10 -6.4 eMagin A EMAN 2.65 1.23 28 1.65 104 1.70 1.60 -.05 EAndinA N AKO/A .68e 3.2 28.25 19.23 0 21.08 2 21.46 20.68 +.78 -20.5 EAndinB N AKO/B .74e 3.1 31.80 21.64 5 24.09 44 25.25 23.29 +.49 -17.7 Embraer N ERJ .13e .6 28.55 18.36 471 20.89 5218 21.94 20.89 -.90 -12.7sEmclaireF Q EMCF 1.12 2.9 19 37.52 26.75 19 38.00 31 38.00 34.54 +2.00 +25.2 Emcore Q EMKR 1.50e 12.20 4.40 90 5.10 605 5.35 4.85 -.20 -20.9 EmerExp n N EEX .29f 1.5 24.56 18.19 120 19.40 680 20.06 19.35 -.50 -4.6 EmergeES N EMES 2.68m 10.45 5.65 1015 7.20 3836 7.59 6.80 +.25 +.1 EmergBio N EBS 30 55.94 32.48 197 53.58 1056 55.48 53.28 -.68 +15.3 EmersonEl N EMR 1.94 2.7 27 74.45 57.47 1753 71.26 13386 71.70 67.81 +1.98 +2.3 EmerR hs A MSN 1.89 1.07 4 1.46 27 1.47 1.43 +.01 EmmisC rs Q EMMS 1 5.84 2.44 9 4.81 39 5.09 4.56 -.08 +36.6tEmpirRst rs Q NYNY 30.98 15.15 28 14.65 89 18.91 13.35 -4.35 -45.7 EmpOPES N ESBA .34 2.1 21.25 15.17 0 16.51 32 16.80 16.41 -.37 -20.2 EmpOP60 N OGCP .34 2.1 20.90 15.28 16.47 9 16.76 16.47 -.53 -19.2 EmpStRTr N ESRT .34 2.1 42 21.24 15.94 1546 16.20 5853 16.96 16.18 -.75 -21.1 EmployH N EIG .80 1.8 16 50.45 38.35 140 45.35 738 46.70 41.95 +3.05 +2.1 EElChile N EOCC 1.07e 5.1 29.41 19.32 18 20.85 72 21.00 20.01 +.66 -22.5 EnLinkLP N ENLK 1.56 10.0 18.58 12.75 974 15.58 5326 16.59 15.23 +.45 +1.4 EnableMid N ENBL 1.27 7.1 20 19.24 12.89 285 17.95 1805 18.61 17.71 -.06 +26.2 EnantaPh Q ENTA 54 127.77 37.10 659 96.00 1960 123.70 95.10 -26.34 +63.6 EnbrdgEM N EEQ 1.40t 16.23 8.38 207 10.42 1675 10.66 10.29 +.06 -22.2 EnbrdgEPt N EEP 1.40 12.9 13 16.34 8.89 957 10.88 7207 11.15 10.72 -.01 -21.2 Enbridge N ENB 2.68 42.31 29.00 2497 34.94 12966 35.55 34.25 +.33 -10.7 EnCana g N ECA .06 .5 22 14.31 8.79 7282 13.11 25287 13.38 12.75 +.15 -1.7sEncompHlth N EHC 1.08 1.4 28 75.56 42.21 1125 74.76 4754 76.05 69.17 +4.89 +51.3 EncoreCap Q ECPG 10 52.00 35.35 165 36.40 1527 36.85 35.60 -.05 -13.5 EncorW Q WIRE .08 .2 15 58.70 37.30 55 46.50 399 48.75 46.05 -2.20 -4.4 EndvSilv g N EXK 49 3.35 1.94 536 2.91 2637 2.99 2.88 -.06 +21.8 Endo Intl Q ENDP 12.37 5.27 2371 12.09 16392 12.14 11.10 +.94 +56.0 Endocyte Q ECYT 17.70 1.17 705 15.20 4481 17.47 14.65 -2.13 +255.1 Endologix Q ELGX 6.72 3.75 208 4.92 1865 5.34 4.92 -.38 -8.0 EndurIntl Q EIGI 10.95 6.95 1006 8.43 5098 10.50 8.40 -1.88 +.3 EnduroRT N NDRO 1.45e 43.9 9 4.41 2.33 111 3.30 500 3.75 3.25 -.40 +4.8 Energen N EGN .08 .1 26 78.30 47.74 448 73.85 3058 75.44 73.52 -.62 +28.3sEnergizer n N ENR 1.16 1.8 22 65.42 40.64 835 63.89 3277 65.42 63.12 -.02 +33.2 Energous Q WATT 33.50 6.91 310 13.59 2441 14.62 13.04 -.90 -30.1 EngyFocus Q EFOI 3.46 1.51 6 2.20 27 2.20 1.98 +.06 -10.2sEnFuel grs A UUUU 2.81 1.30 1664 2.74 8977 2.85 2.45 +.15 +53.1 EnrgyRec Q ERII 11.30 6.13 258 8.13 988 8.50 8.03 -.35 -7.1 EgyTrEq s N ETE 1.22 6.8 21 19.34 12.80 2998 18.02 17065 18.37 17.66 +.35 +4.4 EngyTrfPt N ETP 2.26 11.1 20 21.68 15.06 6948 20.43 35100 21.25 20.07 +.38 +14.0 EnrgXXi hn Q EGC 21.17 3.41 517 8.92 2274 9.01 8.90 -.07 +55.4sEnerpls g N ERF .12e .9 17 13.56 8.23 546 12.99 3180 13.56 12.86 +.03 +32.7 EnersisAm N ENIA .21e 2.4 12.11 8.39 457 8.66 3740 8.83 8.46 +.11 -22.5 EnerChile N ENIC .22e 4.3 6.57 4.75 217 5.17 1350 5.39 5.11 +.01 -9.0 EnerSys N ENS .70 .9 28 82.25 61.33 131 78.59 751 80.44 75.87 +1.36 +12.9 Engility N EGL 35.84 21.19 63 34.19 521 35.27 33.52 -.72 +20.5 EnLinkLLC N ENLC 1.07 6.6 14 20.00 13.80 751 16.10 3580 16.73 15.78 +.37 -8.5 Ennis Inc N EBF .90f 4.2 16 22.98 17.65 85 21.60 692 22.59 21.50 -.85 +4.1 EnovaIntl N ENVA 18 39.00 11.15 886 31.50 2085 38.75 30.45 -6.75 +107.2 Enphase Q ENPH 7.60 .76 8736 5.59 28047 6.99 5.24 -1.17 +132.0 EnPro N NPO .96f 1.3 42 94.79 66.01 89 73.82 522 75.05 71.73 +.37 -21.1 ENSCO N ESV .04 .6 8.00 4.10 10252 7.08 57182 7.34 6.54 +.27 +19.8 Enservco A ENSV 1.50 .31 284 1.04 664 1.17 .96 -.11 +61.5 EnsignGp s Q ENSG .18 .5 30 40.09 18.75 133 37.11 831 38.33 36.98 -.81 +67.2 EnstarGp Q ESGR 18 237.30 183.85 110 207.50 238 223.45 202.30 -7.05 +3.4 EnSync A ESNC .65 .32 422 .35 644 .37 .33 -.01 -11.1 EntegraFn Q ENFC 21 30.70 22.40 40 28.35 311 30.20 28.10 -1.40 -3.1 Entegris Q ENTG .28 .8 30 39.55 23.05 1305 35.20 6918 38.65 34.45 -2.65 +15.6tEnteraBi n Q ENTX 7.60 5.11 6 5.54 15 6.27 4.85 -.43 -11.8 Entercom N ETM .36 4.8 9 12.43 6.30 1143 7.50 8939 8.25 7.45 -.50 -30.6 EntArk66 n N EAI 1.22 5.0 25.29 23.08 6 24.52 104 24.73 24.42 -.15 -2.4 EntArk 63 N EAE 1.19 4.9 25.60 22.51 1 24.08 13 24.22 23.96 -.09 -3.4 EntArk 52 N EAB 1.23 4.9 25.45 23.26 1 24.80 30 24.89 24.50 +.26 -1.7 Entergy N ETR 3.56 4.4 35 87.85 71.95 810 80.55 7570 81.19 77.59 +.04 -1.0 EntLA 66 N ELC 1.22 5.0 25.17 23.08 6 24.39 61 24.65 24.22 -.23 -1.7 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 2 25.11 25 25.23 25.02 +.07 EntLA 63 N ELU 1.18 4.9 25.72 22.61 3 24.02 28 24.13 23.75 -.12 -3.2 EntMS FtM N EMP 25.49 23.18 7 24.46 46 24.60 24.33 -.14 -2.7 EntgyNO n N ENO 28.45 24.25 3 25.60 22 25.98 25.60 -.32 -.1 EntgyNO 52 N ENJ 1.25 5.0 25.90 23.17 2 24.76 10 24.90 24.65 -.04 -.8 EntgyTx64 N EZT 1.41 5.5 27.45 25.02 0 25.78 6 26.25 25.78 -.04 -2.8 EntBcpMA Q EBTC .58 1.5 19 44.14 30.00 7 37.88 34 38.66 37.22 -.53 +11.2sEntFinSv Q EFSC .48f .8 18 57.90 36.65 84 56.85 668 58.15 54.66 +.85 +25.9sEntProdPt N EPD 1.72f 5.9 21 30.05 23.10 4336 29.38 23288 30.05 28.75 +.67 +10.8 Entravisn N EVC .20 4.5 45 7.90 3.90 266 4.45 1083 4.75 4.35 -.30 -37.8 EntrResc A EGI .69 .34 18 .44 167 .45 .41 -.00 -27.0sEnvestnet N ENV 48 62.95 37.95 209 59.35 2216 62.95 58.45 +.05 +19.1 EnviroStr A EVI .20e 78 43.25 21.30 10 38.35 71 40.35 38.20 -1.05 -4.1 EnvisnHl n N EVHC 62.79 23.79 1618 44.22 8813 44.61 43.87 -.08 +28.0 Enviva n N EVA 2.50f 8.5 31.95 25.01 28 29.30 101 29.40 28.80 +.20 +6.0tEnzoBio N ENZ 11.52 4.25 143 4.26 666 4.92 4.19 -.52 -47.7 Epizyme Q EPZM 21.40 11.15 432 12.45 2633 14.25 12.40 -.95 -.8sePlus s Q PLUS 25 102.75 67.65 64 98.90 233 102.75 98.85 -2.60 +31.5 Equifax N EFX 1.56 1.3 21 147.02 89.59 1197 123.49 6751 128.20 120.85 -3.02 +4.7 Equinix Q EQIX 9.12f 2.1 495.35 370.79 595 443.20 2773 448.75 424.44 +8.98 -2.2 EquitFin n Q EQFN .20p 10.95 10.00 3 10.85 21 10.85 10.50 +.25 -.5 EqtyBcsh n Q EQBK 44.30 32.93 39 40.08 338 42.42 39.74 -2.33 +13.2 EquityCmw N EQC 32 32.09 27.96 367 31.21 1834 31.46 31.00 -.02 +2.3 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 36 26.06 43 26.20 25.86 +.28 -1.1 EqCmw 42 N EQCO 1.44 5.7 25.58 24.56 25.05 -1.4 EqtyLfPrp N ELS 2.20 2.4 27 93.30 79.78 327 89.96 2362 92.22 89.43 -1.33 +1.1 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 1514 64.03 9262 65.61 62.68 +.81 +.4tEquusTR N EQS 27 2.54 2.13 4 2.16 60 2.25 2.13 -.09 -10.2sEraGroup N ERA 13 14.18 8.10 43 13.90 210 14.23 13.30 +.54 +29.3 Ericsson Q ERIC .13e 1.6 8.39 5.52 6300 7.92 37361 8.31 7.91 -.33 +18.6 ErieInd Q ERIE 3.36 2.7 30 129.73 106.63 22 123.61 124 123.90 119.01 +3.53 +1.5 Eros Intl N EROS 16.90 6.65 331 13.25 1335 13.60 12.70 -.15 +37.3 ErytechP n Q ERYP 30.56 10.00 2 10.44 4 10.95 10.44 -.66 -52.6 Escalade Q ESCA .50 3.7 14 15.25 11.65 8 13.40 25 14.00 13.40 -.60 +8.9 EscoTech N ESE .32 .5 20 66.80 50.30 74 61.55 450 63.75 61.00 +.45 +2.2 Esperion Q ESPR 82.68 33.06 440 42.93 2701 44.45 41.80 -.30 -34.8 Espey A ESP 1.00 3.8 54 29.97 21.07 1 26.35 10 26.49 25.50 +.85 +10.0 EsqFnHld n Q ESQ 29.45 14.51 31 24.50 131 26.49 24.01 -1.25 +24.1 EssaPh gs Q EPIX 12.74 2.00 4 3.12 40 3.44 2.94 -.29 -28.8sEssendant Q ESND .56 3.6 14.63 7.20 694 15.53 1453 16.10 13.06 +1.11 +67.5 Essent N ESNT 9 50.08 32.73 819 38.39 4436 39.66 37.69 -.48 -11.6 EssentPr n N EPRT 14.15 13.27 231 13.95 1109 14.11 13.75 -.05 +2.0 EssexPT N ESS 7.44f 3.2 28 270.04 214.03 330 233.29 1741 234.93 227.05 +3.94 -3.3sEstLab n Q ESTA 27.76 24.11 65 24.93 462 27.76 24.50 -1.46 +.7 EsteeLdr N EL 1.52 1.1 46 158.80 97.08 1981 136.79 8191 143.16 136.73 -4.29 +7.5 Esterline N ESL 19 100.30 67.15 202 84.80 1807 86.40 81.35 +1.80 +13.5 EstreAm n Q ESTR 13.38 7.72 2 8.10 13 8.54 7.94 -.20 -6.3 EtfSilver N SIVR 17.70 14.85 51 15.08 359 15.20 14.94 -.02 -8.7 EthanAl N ETH .76 3.4 15 33.13 21.50 332 22.35 1794 24.65 21.80 -1.95 -21.9 Etrac2xMtg N MORL 3.31e 20.9 19.30 12.50 105 15.86 1010 16.15 15.72 -.12 -10.1 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 1 71.64 10 72.42 70.20 +.69 -2.1 EtrCrdOil n N OILX 43.69 27.56 0 40.72 0 41.17 40.72 +1.29 +24.9 EtHiDLwV N HDLV 2.57e 9.8 33.35 23.58 8 26.23 27 26.89 26.11 -.37 -18.5 Etr2xCEFd N CEFL 2.88 18.3 18.98 15.30 78 15.71 382 15.75 15.54 +.16 -13.3 EtrcDvsHi N DVHL 2.85e 14.7 22.31 17.57 5 19.44 46 19.64 19.22 +.16 -3.8 EtrWFxEn N LMLP 1.90e 10.8 19.00 14.10 6 17.62 90 18.20 17.62 -.18 +11.9 EtracReit N LRET 2.00e 8.4 27.57 19.32 1 23.85 8 24.65 23.85 -.50 -9.3 UBS VlVIX N LSVX 33.40 12.32 14.88 -51.4 Etr EnhGl N FIHD 191.45 148.89 10 167.57 66 168.94 162.71 +2.56 -2.6 FI EnhEu n N FIEE 202.02 151.77 21 170.98 25 170.98 165.95 +4.65 -3.6 Etr SP MLP N MLPZ .06p 51.00 31.45 1 41.31 5 43.86 40.04 +1.79 -3.6 Etr MLP In N MLPQ .08p 46.78 25.63 301 34.00 646 35.95 32.90 +.87 -9.8 EtrBCmdty N UCIB 16.21 14.01 15.12 1 15.12 15.11 +.28 +.8 EtrWFBsD N BDCZ .91e 26.16 19.08 20.48 1 20.48 20.42 +.48 -1.8 Etr2xLevLg N LBDC 2.89e 18.1 19.10 13.65 15.98 2 15.98 15.79 +.14 -2.0 EtrMtgReit N MRRL 1.70e 19.15 11.51 3 15.76 96 16.10 15.68 -.16 -11.0 EtrSCHiDv N SMHD 3.06e 16.4 21.47 14.27 30 18.70 200 19.35 18.59 -.26 -4.7 Etsy n Q ETSY 62 45.88 13.58 2683 41.97 10521 43.85 41.02 -1.83 +105.2 EuroTech Q CLWT 8.45 2.00 17 4.35 173 4.90 4.15 +.10 +31.4 Euronav n N EURN 2.41e 10.10 6.90 1283 8.45 6445 8.65 8.35 -8.6 Euronet Q EEFT 22 101.07 70.67 634 93.43 4539 96.20 82.72 +7.51 +10.9 EuroEqFd N EEA .17e 1.8 10.88 9.10 8 9.70 24 9.70 9.53 +.11 -1.7 Euroseas rs Q ESEA 2.73 1.25 5 1.75 83 1.81 1.58 +.12 +2.8sEvansBc A EVBN .92f 2.0 19 49.23 37.80 2 47.00 15 49.23 45.85 +.05 +12.2 EveloBio n Q EVLO 16.75 11.10 19 13.00 241 14.73 12.85 -1.49 -20.0 Ever-Glory Q EVK 7 4.50 1.96 0 3.70 3 3.70 3.50 +.08 +57.4tEverQuo n Q EVER 22.09 15.82 49 16.42 510 18.10 15.82 -1.45 -8.9 Everbrdg n Q EVBG 53.42 21.56 237 48.13 1301 51.77 47.25 -1.52 +61.9sEvercore N EVR 2.00f 1.8 26 117.49 69.55 451 112.75 3418 117.49 110.10 +2.80 +25.3 EverestRe N RE 5.20f 2.3 25 277.17 208.81 292 226.19 1673 229.72 220.21 +1.37 +2.2 Evergy N EVRG 1.60 2.9 24 57.44 47.06 1013 55.33 7012 55.88 54.37 -.38 +4.8 EveriHldgs N EVRI 8.99 6.08 529 7.27 2486 7.91 7.27 -.37 -3.6 EversrceE N ES 2.02 3.4 20 66.15 52.76 1168 60.08 9208 60.59 57.49 +1.33 -4.9 EvrspnTc n Q MRAM 21.49 6.40 52 8.50 250 9.37 8.48 -.91 +13.3sEvertec N EVTC .40 1.7 20 24.60 12.60 456 24.05 3184 24.68 23.10 +.80 +76.2 EvineLive Q EVLV 1.74 .76 426 1.40 1486 1.55 1.40 -.14 EvofemBio Q EVFM 12.56 .30 43 2.19 190 2.42 2.10 -.26 +12.1 Evogene Q EVGN 5.23 2.66 2 2.98 28 2.98 2.92 +.08 -2.9 EvokePhm Q EVOK 4.09 1.85 20 2.58 125 2.71 2.55 -.11 +14.2 EvolentH n N EVH 26.48 10.30 520 20.85 3395 23.85 20.75 -2.20 +69.5 Evolus n Q EOLS 39.50 6.75 403 19.57 2140 20.78 19.10 -.73 +70.2 EvolPetrol A EPM .40 3.8 22 12.00 6.35 104 10.60 877 11.15 10.55 -.40 +54.7tEvolvgSys Q EVOL .44 16.6 7 5.85 2.55 7 2.65 47 2.75 2.50 -43.6 EvoquaWt n N AQUA 25.36 18.05 569 20.95 2501 22.00 20.81 -.29 -11.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 57

ExOne Q XONE 12.50 6.16 152 7.10 623 7.75 7.03 -.49 -15.5 ExactSci h Q EXAS 71.60 36.10 1742 58.86 7762 68.12 57.92 -8.76 +12.0 ExantasCap N XAN .20 1.9 11.38 8.51 323 10.50 1264 10.59 10.36 +.07 +12.1 ResCap pfA N RSOpA 2.13 8.6 25.56 23.65 24.57 ResCap pfC N RSOpC 2.16 8.3 25.99 24.90 25.96 +1.7 ETYldShHi N YYY 1.92 10.5 20.00 18.08 23 18.28 224 18.44 18.25 -.06 -6.2 ExTrRobo N ROBO .07e .2 46.20 35.50 145 41.27 1298 41.75 40.16 +.72 -.1 RxVlmxWk A VMAX 31.03 2.69 18.54 7 18.72 18.25 -.09 +51.4 Ber US Rs n N BERN 29.41 24.94 29.00 3 29.00 29.00 +.14 +7.9 ExTTactUS N HTUS 29.30 24.04 2 27.49 16 27.57 27.40 +.02 +1.3 ETF IndExp N TETF 21.64 16.10 1 19.96 6 20.34 19.95 -.04 +4.8 RxVlmxInF A VMIN 46.55 2.37 144 3.23 340 3.31 3.19 -.02 -90.6 ETEMeCmc N EMQQ .02p 43.50 33.79 66 36.46 462 37.55 36.31 -.30 -4.2 ExelaTch n Q XELA 7.43 4.15 69 4.79 614 5.18 4.68 -.11 -7.0 Exelixis Q EXEL 27 32.50 18.50 3422 21.65 14489 22.11 20.70 +.36 -28.8 Exelon N EXC 1.38f 3.3 12 43.20 35.57 3012 42.20 27501 42.58 40.97 +.15 +7.1 ExlSvcHld Q EXLS 43 64.34 52.52 71 60.19 423 62.50 60.11 -2.18 -.3 Expedia h Q EXPE 1.20 .9 63 161.00 98.52 7265 137.79 15637 139.77 124.16 +12.29 +15.0 ExpdIntl Q EXPD .90f 1.2 26 78.16 54.32 622 75.30 7140 76.19 73.15 +1.88 +16.4 Exponent s Q EXPO .52 1.1 38 52.63 31.73 195 49.25 1107 51.20 48.40 +.40 +38.5 Express N EXPR 31 11.34 5.28 1596 9.52 6854 10.40 9.50 -.31 -6.2 ExpScripts Q ESRX 10 85.07 55.80 1437 79.45 11449 80.57 76.89 +1.89 +6.4 ExtendStay Q STAY .88f 4.1 45 22.44 16.27 2182 21.51 14808 22.37 20.76 -.34 +13.2 Exterran n N EXTN 33.69 23.29 95 27.00 419 27.27 26.02 -.05 -14.1 ExtraSpce N EXR 3.44f 3.7 22 101.96 74.44 723 92.90 4989 95.36 92.70 -1.67 +6.2 ExtrOilGs n Q XOG 17.42 10.28 888 14.54 4757 15.07 13.66 +.58 +1.6 ExtrmNet Q EXTR 15.55 7.63 1087 8.50 7573 9.03 8.41 -.34 -32.1 ExxonMbl N XOM 3.28 4.0 18 89.30 72.16 18221 81.92 64482 84.40 80.81 +.52 -2.1 EyePtPh Q EYPT 2.88 .93 136 2.30 1260 2.49 2.18 -.14 +113.0 EyegatePh Q EYEG 1.42 .29 607 .57 12082 .86 .50 -.03 -47.0tEyenovia n Q EYEN 10.74 5.75 18 5.97 116 6.70 5.50 -.54 -39.9 Ezcorp Q EZPW 15 15.10 7.80 572 11.55 2561 12.43 11.55 -.70 -5.3F -:F5 Netwks Q FFIV 23 183.27 114.63 637 174.23 4397 178.99 169.00 +1.85 +32.8 FAT Br n Q FAT .48 7.6 13.99 5.54 10 6.35 47 6.88 6.23 -.22 -28.8 FB Finl n N FBK .24 .6 16 45.43 32.84 56 42.62 530 43.85 40.61 +1.60 +1.5 FBL Fn N FFG 1.84 2.3 18 85.00 64.00 16 80.60 71 84.45 80.40 -3.05 +15.7 FCB Fin N FCB 19 62.95 39.90 953 50.75 6881 59.50 50.65 -7.75 -.1 FFBW n Q FFBW 12.50 10.30 1 11.22 7 11.22 11.15 +.01 +1.8 FGL Hldg n N FG 11.94 8.14 673 8.94 3118 9.14 8.76 +.15 -11.2sFLIR Sys Q FLIR .64 1.1 35 60.71 36.43 1344 58.96 9517 60.71 52.29 +4.96 +26.5 FMC Corp N FMC .66 .7 17 98.70 72.73 818 88.68 3776 89.63 85.48 +2.03 -6.3 FNBCp PA N FNB .48 3.7 13 14.92 12.02 2860 12.96 24605 13.88 12.44 -.61 -6.2 FNB FL pfE N FNBpE 31.65 27.64 2 28.89 19 29.51 28.52 -.47 -1.2tFNCB Bc n Q FNCB .16 1.9 10.00 7.97 1 8.40 10 8.73 7.97 -.52 -9.2 FTFQAntiB N BTAL 20.69 18.31 19.89 2 19.98 19.89 -.04 +3.1 FTFQMom N MOM 26.26 22.77 3 24.83 4 25.16 24.83 -.17 +3.3 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.56 4 23.69 23.56 -.13 -5.2 FRP Hldgs Q FRPH 21 66.70 41.90 12 61.75 98 64.35 61.50 -2.55 +39.5 FS Bncp Q FSBW .56f .9 13 66.40 42.77 21 62.22 102 63.19 61.64 +.09 +14.0 FS Invest N FSIC .76 9.4 10 9.15 6.95 1883 8.05 6959 8.10 7.85 +.15 +9.5 FSB Bcp n Q FSBC 18.23 15.00 8 17.83 11 18.00 17.50 +.33 +4.9tFTD Cos Q FTD 20.47 3.25 253 3.38 2028 3.74 3.25 -.26 -53.0 FTE Net n A FTNW 26.25 14.10 22 16.99 112 18.00 16.25 -.74 +3.0sFTI Cnslt N FCN 33 79.39 31.65 657 75.52 2856 79.39 66.35 +8.79 +75.8tFTS Intl n N FTSI 22.60 11.27 700 11.89 3282 12.72 11.27 -.88 -39.4 Fabrinet N FN 13 47.02 24.02 160 38.59 1359 40.26 38.43 -1.35 +34.5sFacebook Q FB 33 218.62 149.02 59697 174.89 337785 218.62 173.00 -35.05 -.9 FactsetR N FDS 2.56 1.3 25 217.36 155.09 245 203.27 1072 208.80 201.08 -2.24 +5.5sFairIsaac N FICO .08 52 209.01 131.52 370 203.02 1112 212.44 199.48 -3.25 +32.5 FDaves Q DAVE 9.65 3.40 11 6.50 48 6.80 6.40 -.05 -.8 FangHldg N SFUN .20e 6.3 1 5.69 3.01 1177 3.20 7204 3.70 3.15 -.28 -42.7 Fanhua Q FANH .65e 2.1 52 38.24 8.21 268 30.72 921 32.29 30.38 +42.1 FarPtAc un N FPAC/U 10.45 10.13 1 10.20 258 10.20 10.15 +.05 +.4 FarmerBrs Q FARM 35.05 23.60 38 28.15 288 29.50 26.75 +.20 -12.4 FarmMer s Q FMAO .56f 1.2 29 49.99 27.05 11 45.49 36 48.00 45.49 -2.12 +11.5sFarmCB Q FFKT .50 .9 19 57.20 32.60 18 56.05 76 57.20 55.15 +.95 +45.6 FarmersNB Q FMNB .28 1.8 19 16.90 12.80 41 15.85 133 16.85 15.78 -.90 +7.5 Farmland N FPI .51 7.8 59 9.68 5.15 389 6.53 1998 6.87 6.29 +.03 -24.8 Farmln pfB N FPIpB 1.50 6.5 27.96 17.30 190 23.13 244 23.24 22.70 +.19 -10.2sFaroTech Q FARO 68.65 32.25 186 69.15 709 70.20 57.25 +11.20 +47.1 Fastenal Q FAST 1.60f 2.8 25 58.74 39.79 1746 56.51 13391 58.47 56.21 -.55 +3.3 FateThera Q FATE 14.45 2.52 661 9.00 3276 11.09 8.65 -1.82 +47.3sFauquier Q FBSS .48 2.2 43 22.75 17.24 22.00 20 22.75 21.80 +.44 +.5 FedExCp N FDX 2.60f 1.1 11 274.66 203.13 1215 240.84 7784 244.13 234.24 +5.91 -3.5 FedNatHld Q FNHC .32 1.4 20 24.37 9.78 37 22.91 220 23.27 21.52 -.10 +38.3sFedAgric N AGM 2.32 2.4 99.11 62.72 53 97.64 192 99.11 94.62 +2.35 +24.8sFdAgricA N AGM/A 2.32 2.6 26 87.76 62.47 87.76 2 87.76 85.98 +3.18 +20.6 FAgMt pfA N AGMpA 1.47 5.8 26.47 24.75 1 25.24 3 25.54 25.24 -.36 +.4 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 0 26.09 7 26.50 26.01 -.06 -1.0 FAgMt pfC N AGMpC 1.50 5.7 31.25 25.68 0 26.09 8 26.16 26.00 -.37 -6.2 FedRlty N FRT 4.00 3.3 21 135.59 106.41 753 120.68 2563 125.76 120.41 -3.58 -9.1 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 15 24.29 64 24.64 24.05 -.10 -3.5 FedSignl N FSS .28 1.2 29 25.00 17.95 113 23.78 1016 24.37 23.73 -.39 +18.4 FedlStAc n Q FSAC 11.00 9.65 9.82 11 9.92 9.82 -.08 +1.1tFedInvst N FII 1.08 4.6 8 36.76 22.82 1954 23.44 5840 24.10 22.33 +.10 -35.0 FedPMu N FMN .88 6.5 15.07 13.18 31 13.51 76 13.61 13.49 -.02 -3.8 FenncPhr n Q FENC 14.99 7.55 45 8.98 254 9.49 8.78 -.23 -10.4 Ferrari n N RACE 149.85 100.02 550 131.60 7924 137.00 130.12 -8.40 +25.5 Ferrellgs N FGP .40 13.0 5.75 2.87 209 3.07 1083 3.16 3.00 -.12 -28.3 Ferro N FOE 18 25.50 17.78 634 22.20 2433 23.05 20.98 +.52 -5.9 Ferrogl n Q GSM .16 2.0 17.61 7.85 350 8.08 3126 8.26 7.91 +.10 -50.1 FiatChrys N FCAU 24.95 11.54 4940 16.91 70516 19.49 16.26 -2.41 -5.2 FibriaCelu N FBR .09e .5 22.05 10.31 973 19.68 5596 19.74 18.81 +.85 +33.9tFibrocll rs Q FCSC 19.65 2.13 266 2.10 1112 2.35 2.05 -.24 -34.4 FibroGen Q FGEN 68.55 33.05 526 62.10 2972 67.85 61.55 -2.95 +31.0 FidCorpBd N FCOR 1.58 3.3 51.30 47.95 2 48.52 36 48.65 48.30 -4.8 FidLtdTm N FLTB .98 2.0 50.75 49.11 9 49.27 1652 49.49 49.27 -.19 -1.7 FidTotBd N FBND 1.20e 2.5 50.80 48.42 15 48.79 135 48.96 48.70 -.19 -2.9sFidD&D n Q FDBC .96 1.5 68.00 33.09 2 62.96 12 68.55 59.50 +2.97 +52.4 FidCnsDis N FDIS .40e .9 44.32 34.66 94 43.43 593 44.14 43.24 -.44 +11.0 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 34 32.27 201 32.45 31.70 +.29 -5.9 FidEnergy N FENY .53e 2.5 22.21 17.01 106 21.35 681 21.51 20.81 +.42 +6.5 FidFinan N FNCL .60e 1.5 43.90 34.85 142 41.28 844 41.54 40.63 +.63 +1.3 FidHlthCre N FHLC .70e 1.6 44.44 37.13 115 43.33 474 43.91 42.97 +.34 +8.4 FidIndls N FIDU .56e 1.4 41.28 34.01 56 39.02 362 39.20 38.13 +.59 +.8 Fid Val n N FVAL 35.18 29.09 11 33.84 54 34.18 33.58 +.15 +3.0 Fid Qual n N FQAL 34.02 28.61 9 33.43 46 33.76 33.30 +.06 +5.1sFidInfoTch N FTEC .42e .7 59.28 43.93 773 57.25 2823 59.28 56.90 -.79 +14.6 Fid Moment N FDMO 34.26 27.86 21 33.74 94 34.25 33.58 -.10 +7.9sFid LowVol N FDLO 32.67 27.81 23 32.44 189 32.67 32.06 +.29 +6.0 Fid RisR n N FDRR 32.71 27.94 41 31.43 248 31.74 31.09 +.30 +2.5 Fid CoreD n N FDVV 30.41 26.24 42 30.04 203 30.36 29.71 +.22 +4.7 FidMsciRE N FREL .86e 3.5 25.36 21.73 86 24.26 606 24.63 24.18 -.15 -1.8 FidUtils N FUTY 1.21e 3.5 37.01 30.99 32 34.67 308 34.95 33.81 +.17 +.5 FidTelecm N FCOM .76e 2.7 33.40 27.59 34 28.45 198 28.59 27.65 +.35 -8.0 FidelMatls N FMAT .53e 1.5 37.11 30.49 35 34.48 159 34.72 33.78 +.53 -1.6sFidNasdIdx Q ONEQ 2.29e .8 311.39 243.11 54 303.65 185 311.39 302.37 -3.29 +12.0 FidlNatFn N FNF 1.28f 3.2 16 42.52 32.67 1733 40.47 7278 41.41 39.12 +.33 +3.1sFidNatInfo N FIS 1.28 1.2 20 109.95 88.97 862 107.44 6273 109.95 107.17 -1.46 +14.2 FidelSo Q LION .48 2.0 16 27.05 20.28 99 24.12 726 25.36 24.02 -.78 +10.6 FidClayOp N FMO 1.72f 14.3 15.43 10.27 133 12.05 491 12.48 11.87 +.13 -8.4 FidusInvst Q FDUS 1.56a 10.9 9 17.04 12.63 76 14.36 267 15.00 14.30 -.22 -5.4 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 0 26.13 5 26.15 25.51 +.56 +4.5sFiestaRst Q FRGI 30.88 15.50 148 29.35 735 30.88 29.15 -.80 +54.5 FifthThird Q FITB .72f 2.4 8 34.67 24.66 8714 29.51 41229 29.99 28.55 +1.02 -2.7 FifthT pf Q FITBI 1.66 6.1 30.54 27.00 20 27.35 120 27.59 27.34 -.19 -4.0 51job Q JOBS 114.63 47.12 146 92.71 1986 95.99 86.60 +4.64 +52.4 58.com N WUBA 79 89.90 49.19 634 66.76 6660 70.37 62.50 +3.15 -6.7 FnclInst Q FISI .96 3.0 16 34.35 25.65 35 32.35 206 33.70 31.95 -.60 +4.0 Finisar Q FNSR 28.84 14.25 2474 16.99 11103 17.67 16.40 -.01 -16.5 FinjanH Q FNJN 5 5.07 1.66 293 4.21 2843 4.62 4.01 -.38 +94.9 FireEye Q FEYE 19.36 13.40 3078 16.16 9972 17.06 15.98 -.84 +13.8 FstAccept N FAC 1.50 .78 .81 -31.9 FstAFin n N FAF 1.52 2.7 23 62.71 45.91 485 56.22 3235 56.97 53.57 +1.74 +.3 FtBcp pfC N FBPpC 12.07 sFstBcpPR N FBP 28 8.41 4.48 1153 8.34 9362 8.44 8.05 +.25 +63.5 FstBcpME Q FNLC 1.16f 3.8 17 32.33 25.00 6 30.15 34 31.61 29.44 +.31 +10.7sFtBcpNC Q FBNC .40 1.0 24 43.13 29.73 90 41.94 527 43.13 41.12 +.71 +18.8sFstBcMiss Q FBMS .20 .5 24 39.40 26.10 30 38.05 199 39.50 36.23 +1.90 +11.3sFstBkNJ Q FRBA .12 .8 24 15.00 11.15 39 14.20 144 15.00 14.00 -.45 +2.5 FstBusey rs Q BUSE .80 2.5 20 33.25 27.33 129 31.65 930 32.89 31.30 -.76 +5.7 FBusnFn s Q FBIZ .56 2.3 17 26.95 20.57 8 23.95 39 25.02 23.81 -.78 +8.3 FrstCap Q FCAP .92 2.4 19 43.02 30.55 0 38.38 1 38.38 37.37 +1.10 +4.5 FstCash N FCFS .88 1.1 31 95.40 57.55 554 82.40 1723 94.15 82.05 -11.30 +22.2 FtChoBc n Q FCBP 33.50 26.54 2 28.55 25 29.50 28.47 -.44 +2.9 FCtzBA Q FCNCA 1.40 .3 20 463.44 323.74 29 407.12 234 419.97 404.98 +2.65 +1.0sFstCwlth N FCF .36 2.0 25 17.79 12.07 441 17.60 3112 17.91 16.15 +1.40 +22.9 FCmtyBsh Q FCBC .84f 2.6 19 36.09 24.02 26 32.91 82 33.99 31.51 +.84 +14.5 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 14 24.70 40 26.00 24.55 -.65 +9.3 FtConnBcp Q FBNK .68f 2.2 21 31.90 23.25 75 31.20 611 31.70 30.75 +.30 +19.3 1stCnstBn Q FCCY .24 1.1 17 27.00 16.15 11 21.95 59 22.50 21.48 +.10 +19.9sFstData n N FDC 12 23.36 14.73 6112 22.62 31456 23.36 22.49 -.15 +35.4 FstDefiF s Q FDEF .68 2.1 12 35.00 23.51 46 32.62 241 33.74 32.45 -.10 +25.5 FFnclOH Q FFBC .80f 2.6 17 33.70 22.80 267 30.75 2572 32.00 29.85 -.55 +16.7sFstFnBksh Q FFIN .84f 1.5 28 58.43 37.31 216 56.35 1397 58.43 56.23 -.15 +25.1sFstFnIN Q THFF 1.02 2.0 17 51.00 39.55 30 50.80 135 51.20 46.45 +3.10 +12.0 FstFnNwst Q FFNW .32 1.7 21 21.82 13.13 30 18.33 109 20.50 18.27 -1.77 +18.2 FstFound s Q FFWM 21 20.43 16.08 113 18.03 667 18.87 18.03 -.63 -2.8 FstGtyBc n Q FGBI .64b 2.4 29.50 22.76 3 26.51 8 26.92 26.33 -.12 +6.0 FsHawaii n Q FHB .96 3.4 32.36 26.30 1154 28.12 3713 29.02 27.82 -.68 -3.6 FstHorizon N FHN .48 2.7 15 20.86 15.84 2928 17.65 22147 17.93 17.33 +.04 -11.7 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 2 25.38 7 25.41 25.23 -.05 +.7 FstInRT N FR .87 2.7 21 34.04 27.61 784 31.83 5144 32.55 31.17 +1.1 FIntntBcp Q INBK .24 .8 12 42.40 28.90 50 30.60 478 31.40 30.00 -1.45 -19.8 FIntBc26 n Q INBKL 1.50 5.8 26.74 24.75 25.68 0 25.70 25.68 +.02 -3.2 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 127 43.35 797 44.25 42.65 +.20 +8.2 FMajSilv g N AG 8.48 4.93 1633 6.43 12428 6.71 6.32 -.19 -4.6sFstMerch Q FRME .88f 1.8 21 50.44 37.09 266 48.96 1198 50.44 46.14 +1.75 +16.4 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 27 40.65 148 41.08 38.89 +.03 +5.5 FMidBc Q FMBI .44 1.6 22 27.40 20.50 519 26.75 3142 27.18 26.05 +.52 +11.4 FstNwBc n Q FNWB 45 18.35 15.07 23 16.20 54 16.32 15.84 +.09 -.6 FstRepBk N FRC .72 .7 21 105.52 84.56 549 99.50 3314 101.01 98.06 +.62 +14.8 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 1 25.23 18 25.43 25.10 -.13 -1.1tFstRep pfE N FRCpE 1.75 6.8 27.45 25.54 55 25.57 84 25.77 25.44 -.06 -2.1 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 1 25.71 13 25.83 25.51 +.10 -.3 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 7 24.94 73 25.00 24.75 -.06 -1.8 FtRpBk pfG N FRCpG 27.05 24.09 6 25.13 30 25.37 24.94 +.13 -2.8 FstSavFin Q FSFG .60 .9 19 80.01 52.16 3 69.21 14 73.49 69.21 -3.69 +21.4 FstSolar Q FSLR 31 81.72 44.19 6610 51.65 12917 54.77 48.00 -1.83 -23.5s1stSource Q SRCE 1.00f 1.7 20 59.33 44.59 28 57.41 225 59.33 57.10 -.05 +16.1 FTNDXTc Q QTEC .58e .7 83.42 62.64 110 80.18 483 81.43 79.50 -.24 +11.5 FtTr AbsRet Q FAAR .84e 34.79 27.00 9 28.62 77 28.73 28.34 -.02 -2.5 FtTr 22 n N FIV 10.00 9.02 24 9.28 255 9.34 9.24 -.05 +1.6 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.04 15 21.34 21.04 -.31 +.2 FtTrGlob N FAM .90 8.9 11.97 9.88 36 10.14 333 10.16 10.04 +.05 -12.4 FT MCGr N FNY .15e .3 45.34 33.90 137 44.09 269 45.23 43.83 -1.07 +12.5 FT AsiaPc Q FPA 1.01e 3.1 38.10 31.61 17 32.30 58 32.66 31.71 +.25 -9.5 FT Europe Q FEP .65e 1.6 42.49 35.54 130 39.61 670 39.80 38.90 +.50 +1.4 FT LatAm Q FLN 2.01e 10.1 23.27 17.33 2 19.85 14 19.85 19.06 +.65 -2.8 FT Brazil Q FBZ 1.62e 12.8 18.24 11.15 4 12.67 24 12.95 12.26 +.28 -18.4 FT China Q FCA .68e 2.3 34.79 24.90 0 29.11 21 29.37 28.08 +.77 -2.0 FT Japan Q FJP .77e 1.4 63.38 53.13 19 56.67 83 57.13 55.48 +1.24 -5.4tFT SKorea Q FKO .59e 2.3 32.08 24.42 2 25.18 42 25.21 24.42 +.69 -14.8 FT DevMkt Q FDT .96e 1.6 67.22 56.50 40 60.68 404 61.08 59.50 +.84 -2.7 FT EmMkt Q FEM .64e 2.4 31.32 25.06 169 26.57 1091 26.79 25.73 +.83 -4.8 FT Germny Q FGM 1.04e 2.1 55.51 44.00 9 48.77 49 49.09 47.87 +.73 -4.7 FT MCVal N FNK .40e 1.1 37.68 32.17 5 36.37 20 36.77 36.00 -.09 +.3 FT Canada Q FCAN .29e 1.1 27.35 23.69 4 26.11 10 26.26 25.83 +.15 -1.5 FT Austrla N FAUS .80e 2.4 34.27 31.02 33.13 1 33.13 33.12 +.56 -2.6 FT UK Q FKU 1.57e 3.9 43.39 36.52 2 39.77 4 40.00 39.71 +.11 -.3 FT Switzld Q FSZ .78e 1.5 56.74 49.09 7 51.62 36 51.81 51.05 +.50 -2.1 FT HKong Q FHK 2.82e 7.2 46.25 36.40 0 38.96 1 38.96 38.90 +.67 -8.2sFT SCGr N FYC .04e .1 51.16 36.99 62 48.96 408 51.16 48.78 -1.69 +15.2 FT EmMSC Q FEMS 1.65e 4.1 47.47 37.18 28 39.78 256 39.93 38.40 +1.15 -8.2 FTDvMkSC Q FDTS .97e 2.3 48.51 39.26 0 41.84 17 41.84 41.23 +.34 -5.8 FT SCVal N FYT .26e .7 39.88 32.07 4 38.61 22 39.33 38.50 -.59 +4.7 FT EurzAlp Q FEUZ .50e 1.1 48.43 40.17 12 43.49 55 43.75 41.61 +.42 -.9 FT MegaCp N FMK .44e 1.2 36.82 30.31 1 35.48 4 35.70 35.37 +.03 +5.9 FstT BICK Q BICK .34e 1.2 33.60 26.52 12 27.80 59 28.41 27.38 +.07 -7.9 FTEurSelDv N FDD 1.09e 8.1 14.79 12.99 81 13.39 534 13.43 13.27 +.03 -2.5 FTDJMic N FDM .49e 1.0 52.62 41.86 11 51.05 89 52.16 50.88 -.86 +7.6 FT DynEq N FDEU 1.45 8.9 20.20 15.79 57 16.32 259 16.49 16.21 +.05 -12.8 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 5 22.00 32 22.10 21.85 +.10 -.1 FtTrMun n Q MCEF 19.39 17.65 1 17.89 1 17.96 17.89 -.02 -4.6 FtTEqCom N ERM 23.64 20.17 1 22.71 2 22.88 22.52 +.15 +1.6 FtT EqTact N TERM 23.62 19.41 37 22.83 84 22.97 22.51 +.27 +2.1 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 19 49.16 103 49.23 48.97 -.10 -3.1 FTNsdGrid Q GRID .19e .4 53.73 44.97 1 49.75 9 50.28 49.31 -.49 -2.4 FTMltAInc Q MDIV 1.20e 6.5 19.48 17.60 68 18.42 324 18.60 18.37 +.02 -3.1 FT PfdSec N FPE 1.02e 5.3 20.25 18.97 587 19.14 3672 19.21 19.09 +.02 -4.3 FTNsqTDv Q TDIV .86e 2.3 38.44 31.07 33 36.67 309 37.33 36.45 +.03 +4.2 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 166 51.08 851 51.13 51.04 -.01 -1.1 FTIntlMltA Q YDIV .99e 5.6 19.83 17.04 3 17.55 10 17.63 17.38 +.04 -5.8 FT BuyInc Q FTHI .96 4.2 24.00 21.53 3 22.93 33 23.17 22.93 -.15 -1.6 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 5 49.65 22 49.84 49.41 +.13 -2.9 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 9 22.65 29 22.94 22.65 -.16 -1.8 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 462 59.99 1886 60.00 59.95 +.03 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 91 30.78 707 31.00 30.20 +.32 +3.0 FT SSICv Q FCVT .48a 1.6 32.38 27.52 18 30.02 142 30.50 29.98 -.35 +4.8sFT DWF5 Q FV .18e .6 31.08 24.74 146 30.51 923 31.08 30.24 -.17 +10.7 FT HeitGl N PRME 20.81 17.96 0 20.10 1 20.42 20.10 -.27 +.8 FT AmIndR Q AIRR .08e .3 28.40 22.38 7 27.25 87 27.87 26.92 -.36 -.6sFT AI Rob n Q ROBT .07p 30.97 28.50 7 30.51 40 31.00 30.08 +.01 +6.1 FT US Eq Q RNDV .35e 1.6 23.04 19.30 21.88 11 21.88 21.63 +.15 +.9 FT SmCap Q RNSC .22e 1.0 23.38 19.03 0 22.80 6 23.22 22.80 -.32 +6.0 FT MdCap Q RNMC .19e 22.75 19.19 1 22.12 7 22.46 22.08 -.24 +1.9 FT LgCap Q RNLC .18e 23.11 19.67 0 22.29 12 22.36 22.18 -.01 +2.3tFT EM Sl n N RNEM 59.26 47.26 1 51.74 4 52.21 47.26 +1.12 -5.1tFT DevInt Q RNDM .45e 55.12 47.48 17 50.84 30 51.07 47.48 +.26 -2.6 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 1 25.16 1 25.18 25.10 +.20 -3.0 FT QualInc Q QINC .60e 2.4 26.90 23.66 2 24.86 54 25.11 24.85 -.22 -2.5 FTNsSem ef Q FTXL .14e .4 36.21 24.50 3 32.79 97 33.83 32.38 -.65 +8.3 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.88 23.21 1 23.33 23.21 -.04 +8.2 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 2 22.61 5 22.94 22.55 +.05 +5.7 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 42 24.72 165 24.98 24.17 +.47 +17.0 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 20.18 0 20.18 19.95 +.22 -2.9 FTNsBk ef Q FTXO .40e 1.4 32.44 24.57 73 29.56 563 29.74 29.13 +.35 +.7 FTDorW n Q FVC .17e .6 28.96 22.93 107 28.39 431 28.89 28.21 -.22 +10.6 FT DWInt Q IFV .32e 1.5 24.24 19.40 325 21.28 826 21.50 20.96 +.21 -4.4 FT LgShEq N FTLS .16e .4 41.72 35.71 9 39.58 101 40.12 39.53 -.36 +.7 FTEMCur Q FEMB 2.68e 7.0 48.17 37.33 14 38.38 82 38.66 37.84 +.33 -9.0 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 4 50.32 9 50.49 50.18 -.08 -.3 FT RivAsia Q RFAP 1.14e 2.0 64.93 55.60 3 57.93 13 58.48 56.88 +1.11 -4.4 FT RivDev Q RFDI 1.09e 1.7 68.99 60.24 9 62.90 155 63.23 62.03 +.63 -1.8 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 64.51 6 67.03 43 67.51 65.56 +.79 -4.9 FT RivEur Q RFEU .95e 1.5 70.58 61.30 8 64.55 22 64.92 63.92 +.35 -1.2 FT PfInc n N FPEI 21.03 18.88 251 19.05 470 19.16 18.95 +.02 -5.4 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 50.25 2 50.45 50.17 -.21 -2.6 FT VolIn n N HDMV 36.34 32.51 6 33.80 23 33.95 33.40 +.23 -1.5 FT VolD n N HUSV 23.72 21.53 24 23.43 113 23.59 23.09 +.23 +1.9 FTEgyInco A FEN 2.32 10.0 28.00 21.34 54 23.10 337 23.47 22.61 +.25 -12.9 FTEnInfra N FIF 1.32a 8.0 19.23 14.57 28 16.53 190 16.83 16.21 +.21 -7.2 FtTrEnEq N FFA .96 5.9 16.73 14.00 40 16.32 149 16.37 16.05 +.26 +.8 FTCapStrn Q FTCS .59e 1.1 54.95 45.66 82 53.05 471 53.50 52.38 +.51 +4.0sFTArcaBio N FBT 152.19 111.23 107 148.45 2923 152.19 147.42 -2.25 +19.2sFTDJInet N FDN 147.73 96.08 995 139.88 3688 147.73 138.88 -4.16 +27.3 FTN100ExT Q QQXT .14e .3 52.82 45.13 1 51.60 10 52.41 51.60 -.43 +6.2 FsTrGrEn Q QCLN .08e .4 21.73 17.87 11 19.86 125 20.12 19.63 -.14 -2.2 FTrTUSAlp Q TUSA .24e .7 35.46 29.30 1 34.81 4 35.36 34.80 -.24 +5.2 FT RNG N FCG .22e 1.0 24.67 18.65 137 22.85 559 23.73 22.81 -.58 +.3 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 1 29.80 18 30.04 29.57 +.11 +3.6 FT ConDis N FXD .30e .7 45.57 35.88 69 42.13 263 43.15 42.03 -.88 +.1 FT ConStap N FXG .75e 1.6 51.57 44.32 59 47.21 211 47.51 46.35 +.36 -3.0 FT Engy N FXN .33e 2.0 17.75 12.25 665 16.91 1407 17.19 16.56 +.18 +9.2 FT Fincl N FXO .65e 2.0 32.92 28.10 190 32.06 586 32.42 31.95 -.03 +2.4sFT HlthCr N FXH 78.10 63.96 114 76.82 244 78.10 76.38 -.56 +10.1 FT IndPrd N FXR .16e .4 42.74 34.52 90 40.89 373 41.15 40.01 +.36 +.7 FT Matls N FXZ .37e .9 46.43 37.58 50 42.93 202 43.14 42.20 +.47 -2.1 FT Tech N FXL .13e .2 59.99 43.96 130 58.32 523 59.94 57.80 -1.06 +13.6 FT Utils N FXU .67e 2.6 28.28 23.46 49 26.18 327 26.42 25.64 +.11 +.6 FTCloudC Q SKYY .13e .2 56.44 39.72 183 54.71 1287 56.29 54.34 -.87 +19.2 FTDJGlDiv N FGD 1.42e 5.6 28.07 24.45 49 25.18 261 25.27 24.93 +.13 -4.4 FTNdqAuto Q CARZ .88e 2.4 45.00 36.65 3 37.35 13 37.89 36.89 +.20 -11.5 FT GblAg rs Q FTAG .38e 1.4 29.98 25.12 26.25 20 26.33 26.00 +.18 -6.7 FT GblNRs Q FTRI .45e 3.5 13.25 11.23 1 12.69 6 12.77 12.49 +.13 +2.5 FT Cybersc Q CIBR .03e .1 27.84 20.59 196 26.87 1101 27.84 26.70 -.85 +16.2 FTIntlIPO Q FPXI .28e .8 39.87 33.07 1 35.87 13 36.19 34.51 +.07 +1.4 FT GlbRE N FFR .75e 1.6 47.43 41.42 2 45.54 13 45.71 45.13 +.29 +.1 FT NAEngy N EMLP .93e 3.9 25.51 21.43 293 23.66 1521 23.95 23.45 +.07 -3.7 FTSenLoan Q FTSL 1.83 3.8 48.65 47.69 220 47.96 624 47.97 47.89 +.09 -.2 FTTactHY Q HYLS 2.64 5.5 49.70 47.05 64 47.58 468 47.63 47.31 +.30 -2.0 FT GlbCmd Q FTGC .26e 21.88 19.62 43 20.00 2043 20.14 19.78 +.14 -3.4 FT HiLgSh N FSD 1.20 8.2 17.21 14.35 104 14.66 696 14.69 14.55 +.10 -10.8 FT USIPO N FPX .32e .4 74.54 59.20 35 71.85 227 74.29 71.54 -1.66 +5.3 FTChnd N FNI .19e .5 43.90 36.62 27 38.36 126 39.00 38.02 +.30 -3.1 FT Dow30 n N EDOW 23.50 19.61 0 22.80 1 22.80 22.25 +.50 +3.0 FT EngCn N FLM .58e 1.0 63.91 52.97 26 56.90 40 57.23 55.44 +1.33 -4.4sFT Wtr N FIW .21e .4 50.24 41.72 16 49.55 71 50.24 49.00 +.14 +1.7 FT IntPfd N FPF 1.95 9.0 25.10 21.40 129 21.71 792 21.83 21.54 +.16 -10.9 FT LCCore N FEX .58e 1.0 62.82 52.42 55 60.90 312 61.51 60.50 +.16 +4.0 FT LCGr N FTC .24e .4 69.06 54.43 32 67.73 197 68.90 67.28 -.45 +10.7 FT LCVal N FTA .82e 1.5 57.69 49.07 163 53.73 1255 54.05 52.87 +.66 -1.6 FT MLP&E N FEI 1.42 10.6 16.50 11.68 113 13.38 608 13.59 13.05 +.23 -13.8 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 14 52.75 135 52.94 52.67 -.05 -1.4 FT MCCore N FNX .51e .7 71.16 57.71 72 69.29 236 70.83 69.17 -1.13 +5.4 FTMstrDv N FDL .79e 2.7 31.14 27.37 87 29.15 783 29.24 28.68 +.35 -3.1 FTFutStrt N FMF 51.53 37.80 1 48.43 13 48.69 48.13 +.32 +1.7tFstTrMtg N FMY 1.02 7.7 14.48 13.23 1 13.25 23 13.40 13.23 -.10 -6.9sFT MultCG N FAD .20e .3 75.09 57.62 6 73.25 54 75.09 72.99 -1.45 +11.6 FT MultCV N FAB .45e .8 59.34 50.58 3 56.81 18 57.22 56.25 +.09 -.3sFTNDXEq Q QQEW .27e .4 63.60 52.68 14 62.73 84 63.60 62.36 -.13 +8.2 FT NsdABA Q QABA .75e 1.3 58.63 45.86 12 55.80 121 57.14 55.53 -.45 +6.4 FTSmartph Q FONE .86e 1.7 55.89 47.30 8 49.42 146 50.01 49.34 -.46 -5.3 FT MLPEn N FPL 1.26 11.7 13.49 9.57 115 10.75 567 10.88 10.45 +.17 -9.4 FT REIT N FRI .39e 1.7 24.11 20.20 12 23.02 86 23.54 23.02 -.23 -1.1 FT SCCore N FYX .38e .6 68.71 53.07 31 66.47 236 68.56 66.37 -1.61 +8.7 FTSpecFin N FGB .70 11.1 7.57 5.65 56 6.30 301 6.34 6.06 +.17 +2.6 FTrVL100 N FVL .05e .2 25.04 20.82 1 23.47 10 23.65 23.19 -.19 +.4 FTrVLDv N FVD .57e 1.8 31.85 28.89 355 31.24 1457 31.38 30.84 +.27 +1.2 FT EmOp N FEO 1.40 9.9 17.42 13.42 8 14.13 74 14.23 13.93 +.19 -13.4 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 8 11.50 26 11.50 11.21 +.23 -10.2 FstUtdCp Q FUNC .36 1.9 18 24.32 14.55 10 18.85 34 19.40 18.70 -.30 +8.3 First LI s Q FLIC .60 2.5 10 33.50 23.30 45 24.05 304 25.50 24.00 -1.25 -15.6 FTrSenFlt N FCT .72 5.6 13.53 12.41 41 12.91 284 12.96 12.68 +.21 +.5 FirstEngy N FE 1.44 4.1 7 37.00 29.34 2088 35.01 20974 35.47 34.30 -.30 +14.3 FsthdTech Q SVVC 15.59 7.29 72 13.14 250 14.98 12.79 -1.37 +46.7sFstSvc n Q FSV .54 .6 45 86.05 62.90 20 84.05 121 86.05 77.79 +5.09 +20.2sFiserv s Q FISV 36 78.21 59.85 1087 76.12 7445 78.21 75.83 -1.23 +16.1 Fitbit n N FIT 7.79 4.51 5709 5.75 24971 6.17 5.70 -.32 +.7 FiveBelow Q FIVE 109.09 45.52 634 96.19 4328 103.97 95.61 -6.75 +45.0 500.com N WBAI 58 23.22 9.05 86 13.27 297 14.98 13.21 -1.23 +31.3 FvPntHld n N FPH 15.45 10.25 425 11.14 1900 12.20 11.00 -.96 -21.0tFivePrime Q FPRX 48.87 15.32 381 14.77 1561 17.09 14.67 -2.20 -32.6 FiveStar Q FVE 1.80 1.05 5 1.40 52 1.40 1.35 +.03 -6.7 Five9 Q FIVN 39.55 19.53 504 34.25 2740 37.10 34.10 -.93 +37.7 FlagstarB N FBC 28 40.06 29.97 224 34.35 3033 35.56 33.11 +.91 -8.2 F&C DynPf N DFP 1.92 8.1 28.36 22.78 39 23.74 289 24.23 23.60 -.40 -11.0 FlrtyPfdInc N PFD 1.08 7.8 16.34 13.19 28 13.77 134 13.78 13.46 +.18 -8.1 FlrtyPfdOp N PFO .88 7.5 12.47 10.60 88 11.70 752 11.80 10.82 +.88 -.9 FlrtyPfdSc N FFC 1.63 8.6 21.56 18.28 44 19.08 377 19.31 19.07 -.17 -6.7 FlrtyTotR N FLC 1.63 8.3 22.00 19.07 23 19.67 447 19.83 19.44 +.32 -9.0 Flanign A BDL .25f .9 16 29.00 20.20 1 28.75 5 29.00 28.45 +.70 +21.9sFleetcor N FLT 27 225.92 138.43 600 220.82 3509 225.92 217.32 +1.73 +14.8 Flex Ltd Q FLEX 14 19.71 12.93 10100 14.09 29830 15.38 14.04 -1.01 -21.7 FlexPhm n Q FLKS 8.98 .80 35 .84 440 .89 .81 -.04 -76.0 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 18 116.73 76 117.98 116.47 -.10 +4.3 FlxEmgTilt N TLTE 1.26e 2.3 65.59 52.56 20 54.99 388 55.21 53.44 +1.08 -7.9 FlxUpstNR N GUNR .67e 2.0 35.54 29.36 308 33.72 1750 33.92 33.00 +.63 +1.3 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 235 24.09 1824 24.15 24.07 -.05 -1.1 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 64 24.42 616 24.49 24.38 -.09 -2.1 FlxCoreSl n N BNDC 28.51 23.99 24.11 7 24.11 24.10 -.07 -3.8 FlxGlbImp Q ESGG 101.95 87.20 0 97.50 4 98.68 97.19 +.45 +2.7 FlxUS Imp Q ESG 67.86 57.72 66.82 1 66.82 66.38 +.44 +5.0 FlexEMTilt N TLEH 33.14 28.37 1 29.33 3 29.44 28.90 +.38 -4.9 FlxDMTilt N TLDH 30.34 27.01 0 28.63 0 28.63 28.54 +.73 -1.9 FlxRAstAlo Q ASET 29.37 26.74 0 28.23 6 28.23 27.83 +.29 -1.8 FlxUSQLgC Q QLC 35.78 29.53 1 34.78 61 35.22 34.70 +.07 +4.3 FlxUSLgCp Q LKOR .41e 55.13 49.28 0 50.56 5 50.56 50.11 +.47 -7.7 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 2 49.12 22 49.12 48.96 +.14 -3.5 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 141 23.05 153 23.11 23.00 -.04 -2.2 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 9 62.32 210 62.85 61.93 +.07 -.7 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 103 47.05 220 47.29 46.27 +.55 -3.5 FlxDevTilt N TLTD 1.88e 2.8 73.71 63.88 15 66.21 184 66.57 65.31 +.74 -4.3 FlxIntDvDf N IQDE 1.15e 4.9 27.04 22.79 15 23.69 48 23.74 23.28 +.40 -7.1 FlxIntDvDy N IQDY 1.02e 3.8 30.65 25.73 26.65 16 26.65 26.22 +.63 -6.8 FlxIntlDiv N IQDF 1.01e 4.1 28.63 23.98 63 24.84 789 24.95 24.49 +.30 -7.3 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.14 10 45.69 58 46.18 45.45 +.15 +3.6 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 44.68 2 44.68 44.28 +.47 +1.1 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 54 46.52 311 46.92 46.24 +.24 +3.3 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 2 75.48 19 75.52 75.43 FlexSh n Q FPAY 6.56 2.62 1 3.72 18 3.89 3.54 +.06 -2.1 FlexSolu A FSI 2.10 1.33 3 1.55 49 1.58 1.55 -.07 -14.7 FlexionTh Q FLXN 32.25 19.06 760 24.01 2275 27.74 22.88 -3.06 -4.1 Flexstl Q FLXS .88 2.5 57.68 34.74 16 35.51 66 37.75 35.37 -2.06 -24.1 Flor&Dec n N FND 49 58.28 32.72 418 47.48 2292 50.72 46.97 -2.69 -2.5 Flotek N FTK 8.64 2.81 368 3.05 2413 3.16 2.94 +.04 -34.5 FlowrsFds N FLO .72f 3.5 21 22.82 16.80 826 20.18 4535 20.59 19.74 -.24 +4.5 Flowserve N FLS .76 1.8 48.10 37.51 780 43.26 3878 43.64 41.35 +1.10 +2.7 Fluent Inc Q FLNT 6.95 2.05 281 2.35 1088 2.40 2.10 -46.6 Fluidigm Q FLDM 8.38 2.52 126 6.14 968 6.91 6.09 -.42 +4.2 Fluor N FLR .84 1.7 37 62.09 37.04 1032 50.40 6081 51.92 48.50 +1.48 -2.4 FlushFn Q FFIC .80 3.1 18 31.45 24.59 59 25.54 286 27.32 25.47 -.96 -7.1 FlyLeasing N FLY 1.00 7.1 12 14.97 11.54 79 14.07 303 14.12 13.66 +.31 +9.0 Foamix Q FOMX 7.45 4.34 137 5.72 1247 6.08 5.35 +.27 -4.8stFocFin A n Q FOCS 38.81 35.01 1009 38.01 4843 39.02 35.01 +1.2 FEMSA N FMX .74e .8 103.82 80.86 253 98.37 1707 99.15 94.67 +2.77 +4.8 Fonar Q FONR 10 33.90 21.10 34 25.75 118 27.40 25.70 -1.55 +5.7 FootLockr N FL 1.38 2.9 19 59.40 28.42 1745 47.35 12618 52.43 47.20 -5.06 +1.0tFordM N F .60a 6.0 5 13.48 9.84 46148 9.93 329686 10.74 9.84 -.63 -20.5 ForeScTc n Q FSCT 38.45 21.56 833 35.71 2270 38.40 35.66 -1.29 +12.0 ForshtAut n Q FRSX 8.45 2.44 5 3.01 69 3.11 2.98 -.06 -25.3 ForestCA N FCE/A .72 3.1 18 26.30 19.24 3103 23.09 8614 23.11 22.34 +.42 -4.2 Forestar N FOR 14 26.39 15.35 36 22.35 192 22.65 22.00 +.25 +1.6 FormFac Q FORM 34 18.65 11.10 359 13.05 2481 14.33 12.65 -.95 -16.6 FormulaSy Q FORTY .68e 2.0 45.65 32.55 0 34.16 5 36.10 33.15 -2.15 -15.8 ForrestR Q FORR .80 1.8 57 47.75 36.95 34 44.55 155 44.65 42.33 +1.55 +.8 ForsightEn N FELP .13 4.88 3.28 34 3.72 50 3.90 3.69 -.08 -14.9 Forterra n Q FRTA 50 12.30 3.02 125 8.48 1076 8.90 7.66 +.61 -23.6sFortinet Q FTNT 68.83 35.44 1269 65.81 6264 68.83 65.03 -2.17 +50.6 Fortis n N FTS 1.70 5.2 38.24 30.88 158 32.40 2224 32.57 32.12 -.12 -11.6 Fortive n N FTV .28 .4 81.51 62.05 2234 79.81 10965 81.31 76.12 +2.17 +10.3tFortressBio Q FBIO 5.54 2.37 143 2.33 838 2.68 2.30 -.27 -41.6 FortB pfA Q FBIOP 2.34 10.9 24.80 20.01 1 21.37 6 21.37 20.40 +.57 -6.1 FortTrInf n N FTAI 1.32 7.1 20.13 15.45 136 18.52 682 18.73 18.38 -.16 -7.1 FortunaSlv N FSM 23 6.08 4.03 515 5.45 2833 5.67 5.43 -.05 +4.4 FBHmSec N FBHS .80 1.4 19 73.62 52.63 4181 57.33 13853 58.10 53.22 +1.10 -16.2sFortySev n Q FTSV 16.83 14.09 54 16.25 1003 16.83 15.69 +.45 +8.0 ForumEn N FET 17.95 10.05 1527 11.60 5903 12.10 11.30 -.40 -25.4 ForwrdA Q FWRD .60 1.0 28 64.80 49.88 128 62.41 999 63.38 57.44 +2.52 +8.7 Forward h Q FORD 35 4.45 1.03 889 2.10 2230 2.25 1.83 +.27 +70.7 ForwdPh Q FWP 23.12e 9.70 1.63 12 2.78 65 2.79 2.58 +.07 -24.5 Fossil Grp Q FOSL 32.17 5.50 1328 24.49 5608 27.80 24.40 -2.40 +215.2 Foster Q FSTR .16 .7 30.30 17.00 25 21.95 105 22.95 21.70 -.40 -19.2 FoundBld n N FBM 16.40 11.03 65 14.33 401 14.85 14.14 -.48 -3.1 FndtnMed Q FMI 137.20 31.70 1440 136.80 4650 136.95 136.60 -.15 +100.6 FourCorP s N FCPT 1.10 4.4 19 26.96 21.28 220 24.76 1694 25.41 24.43 -.10 -3.7 FourSeEd n N FEDU 3.32 70.5 8 10.45 4.65 2 4.71 114 5.03 4.71 -.16 -47.7 FoxFactory Q FOXF 36 53.95 33.20 138 49.15 1071 51.75 48.75 -1.80 +26.5 Francesca Q FRAN 39 9.76 4.51 495 7.81 3180 8.18 7.51 +.06 +6.8 FrancoN g N FNV .96f 1.3 70 86.06 66.19 271 72.79 2446 74.51 72.13 -1.77 -9.0 FrankCov N FC 31.20 17.35 26 24.90 164 25.75 24.40 +.50 +20.0sFrankElec Q FELE .48 1.0 29 49.40 37.60 136 47.70 1060 49.40 45.70 +1.00 +3.9 FrankFn n N FSB .40p 19 40.30 30.30 194 38.40 670 38.55 36.60 +1.70 +12.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 58

FrankLibInt N FLQH 28.16 23.58 0 25.55 2 25.68 25.50 +.25 +.8 FrankLibEm N FLQE 35.59 29.55 1 31.10 68 31.13 30.45 +.62 -5.9 FrankLibGl N FLQD 30.47 26.92 2 28.27 4 28.27 27.93 +.23 -2.8 FrankLbGlE N FLQG 32.51 28.12 30.61 2 30.74 30.33 +.19 +.1 FrnL LoV n N FLLV 32.50 28.32 32.16 8 32.18 31.76 +.28 +6.2 FrnkLInvGr N FLCO 24.89 23.48 0 23.73 3 23.73 23.65 +.00 -4.2 FrnL IntO n N FLIO 31.52 27.50 28.84 1 28.84 28.82 +.44 -1.9sFrkL US Eq N FLQL 30.35 25.65 0 30.31 20 30.35 29.94 +.26 +4.8 FrkL US Sm N FLQS 30.02 24.17 8 29.22 13 29.90 29.17 -.72 +11.6 FrkL USMid N FLQM 29.28 24.87 29.24 1 29.24 29.24 +.08 +4.4 FrankRes N BEN .92 2.8 11 47.65 31.28 3820 32.45 12817 33.01 32.01 +.47 -25.1 FrkStPrp A FSP .36f 4.3 10 11.00 7.08 211 8.44 1648 8.74 8.42 -.05 -21.4 FrkLtdDur A FTF .74 6.6 12.13 10.85 99 11.34 454 11.34 11.19 +.14 -4.1 FrkUnv N FT .47 7.0 7.36 6.55 19 6.75 210 6.76 6.70 +.02 -5.9sFranksIntl N FI .30 3.7 8.65 4.93 826 8.11 3463 8.65 8.06 -.36 +22.0 FredsInc Q FRED .24 11.2 7.63 1.30 376 2.15 2455 2.22 2.03 -.05 -46.9 FrptMcM N FCX .20 1.3 10 20.25 12.79 11574 15.99 110618 16.59 15.06 +.24 -15.7 FrghtCar lf Q RAIL .36 2.0 20.46 12.53 35 17.67 232 17.74 17.00 +.51 +3.5tFreqElec Q FEIM 10.59 7.30 2 8.02 252 8.02 7.30 +.16 -14.3 FresenMd N FMS .51e 1.0 57.94 44.88 150 50.25 498 50.60 48.87 +.90 -4.4tFDelMnt N FDP .60 1.5 17 52.64 40.38 216 40.86 1049 42.78 40.38 -1.96 -14.3sFreshpet Q FRPT 30.65 14.10 668 29.80 1866 30.65 28.30 +.50 +57.3sFriedmInd A FRD .12f 1.2 10.74 5.15 50 9.71 455 10.74 9.50 -.04 +71.0tFrontr rs Q FTR 2.40 49.7 18.21 4.52 2995 4.83 25114 5.20 4.52 +.12 -28.6 Frontlne rs N FRO .60e 6.43 3.79 292 5.23 2304 5.54 5.09 -.11 +13.9 FuelTech Q FTEK 1.83 .71 17 1.00 64 1.03 .96 +.03 -10.7 FuelCell rs Q FCEL 2.49 1.29 1149 1.30 6030 1.42 1.30 -.11 -23.5 FulgentG n Q FLGT 7.04 2.73 6 4.80 49 5.25 4.80 -.20 +9.6 FulingGbl n Q FORK 6.00 2.65 7 3.05 82 3.43 3.05 -.30 -22.8 FullHseR Q FLL 4.10 2.37 18 3.09 127 3.32 3.00 -.14 -20.6 FullerHB N FUL .62f 1.1 24 58.74 46.62 266 56.41 1198 56.82 54.77 +.15 +4.7 FultonFncl Q FULT .48 2.8 19 19.55 15.05 649 17.40 3837 17.80 17.20 -.20 -2.8sFunko n Q FNKO 88 18.79 5.81 364 16.72 4372 18.79 15.50 -.03 +151.4 FutFintch lf Q FTFT 8.00 1.30 38 1.78 292 2.12 1.72 -.17 -57.3 FutureFuel N FF .24a 1.8 16 16.22 11.32 33 13.43 197 13.79 13.04 -.05 -4.7 FuweiF rs Q FFHL 4.93 2.39 9 2.52 54 2.98 2.50 -.33 -14.3G -:GWilliFood Q WILC 22 7.25 5.11 0 6.99 10 6.99 6.86 -2.8 G1Thera n Q GTHX 52.76 12.04 419 49.29 1679 51.55 46.51 +1.75 +148.4 GAMCO s N GBL .10f .4 32.60 23.97 10 24.33 58 26.55 24.03 -2.16 -17.9 GATX N GATX 1.76f 2.1 16 91.12 56.00 379 82.84 2109 89.49 82.40 -5.44 +33.3 GATX 66 N GMTA 27.00 22.81 5 25.62 56 25.78 25.30 +.26 -2.5 GCI Lb A n Q GLIBA 55.47 41.33 430 46.35 2529 46.96 44.59 -.32 -15.3sGCI Lb pfA Q GLIBP .13e 24.89 18.40 2 24.53 35 24.89 24.05 +.03 +7.8 GCP ApT n N GCP 27 34.79 27.25 300 29.25 1387 29.70 28.10 -.15 -8.3 GDL Fund N GDL .64 7.0 10.32 9.05 32 9.15 120 9.28 9.08 -.10 -6.0 GDS Hld n Q GDS .46p 46.18 8.50 2944 36.88 7570 45.10 36.09 -7.93 +63.7 GGP Inc N GGP .88 4.1 31 24.23 18.83 7755 21.26 98418 21.92 20.94 +.22 -9.1 GGP Inc pfA N GGPpA 1.59 6.5 25.72 23.55 8 24.50 43 24.69 24.35 -2.9 GMAC CpT N ALLYpA 2.03 7.7 26.90 25.46 96 26.46 497 26.65 26.40 -.14 +2.0 GMS Inc n N GMS 16 39.98 23.50 247 26.32 1825 26.77 25.80 +.09 -30.1 GNC N GNC .80 26.1 3 10.95 2.90 2893 3.06 14811 3.68 3.01 -.19 -17.1 GP Strat N GPX 24 31.25 17.45 36 18.05 157 18.85 17.70 -.55 -22.2 GSE Sy Q GVP 12 3.65 2.35 1 2.87 49 3.00 2.75 -.08 -11.6 GSI Tech Q GSIT 8.94 6.05 38 7.07 136 7.35 7.01 -.26 -11.2 GSV Cap Q GSVC 5 9.39 3.83 119 6.91 464 7.15 6.85 -.08 +26.7 GTT Comm N GTT 62.32 28.30 299 45.50 1286 48.30 45.20 -2.00 -3.1 GTY TchHl Q GTYH 10.15 9.75 151 10.10 424 10.15 10.10 -.05 +1.7 GTY Tc un Q GTYHU 11.00 10.14 10.41 0 10.41 10.41 -.05 +.9 G-III s Q GIII 27 51.20 22.66 336 44.90 1784 47.91 44.31 -2.36 +21.7 GTx Inc rs Q GTXI 23.40 5.10 90 17.41 891 18.95 16.54 +.60 +37.0 GW Pharm Q GWPH 164.76 96.42 244 138.99 1248 145.97 138.75 -7.23 +5.3 GWG Hldgs Q GWGH 10.95 7.10 0 8.00 0 8.00 8.00 +.42 -3.8 GabCvInc N GCV .48 7.4 6.68 4.91 16 6.51 142 6.65 6.44 -.04 +10.3 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 0 25.86 3 25.91 25.75 +.11 -2.3 GabDvInc N GDV 1.32 5.6 24.97 21.10 91 23.77 582 23.83 23.28 +.46 +1.5 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.68 3 25.70 25.62 +.06 -1.8 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 0 25.75 3 25.78 25.58 +.12 -2.2 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 1 25.12 15 25.22 25.04 +.02 -.9 GabelliET N GAB .60 9.3 6.65 5.87 263 6.42 1889 6.45 6.35 +.03 +3.7 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 25.57 2 25.81 25.54 -.13 -2.0 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 1 24.46 15 24.73 24.25 +.16 -.9 Gabeli pfJ N GABpJ 26.72 24.42 3 25.50 17 25.55 25.31 +.17 -.2 GabEq pfH N GABpH 1.25 5.0 25.34 22.50 7 24.97 17 24.97 24.59 +.27 -.6 GabGSmM N GGZ 13.61 11.73 7 12.18 105 12.28 12.15 -.06 -4.4 GabGSm pfA N GGZpA 1.36 5.3 27.63 24.16 1 25.47 7 25.58 25.22 +.05 -.1 GabGUtil A GLU 1.20 6.4 21.96 18.00 5 18.78 39 19.38 18.56 +.15 -11.8 GabGUtil pf A GLUpA 3.00 6.8 55.40 43.66 44.26 1 44.26 44.26 +.59 -11.9 GabGoAn n A GGO 24.74 16.18 2 20.55 4 21.11 19.66 +.85 +13.9 GabGo pfA A GGOpA 45.00 42.00 42.00 1 42.01 42.00 -.76 -2.3 GabHlthW N GRX .52 5.0 10.95 9.12 59 10.35 239 10.47 10.30 +.02 +.3 GabHlt pfA N GRXpA 1.44 5.7 26.66 25.02 25.48 1 25.55 25.46 -.02 -1.3 GabHlt pfB N GRXpB 1.47 5.7 27.36 25.49 25.71 2 25.95 25.71 -.11 -2.3 GabMultT N GGT .88e 10.0 10.09 8.42 102 8.80 409 8.98 8.76 -.15 -4.3 GabMT pfB N GGTpB 1.50 5.9 27.18 25.26 25.61 1 25.66 25.61 +.04 -2.5 GabMul pfE N GGTpE 25.30 22.97 1 24.70 22 24.75 24.12 +.14 -1.6 GabMedM n Q MOGLC 100.10 99.90 100.04 0 100.04 100.04 GabUtil N GUT .60 10.4 7.20 5.68 151 5.77 858 5.90 5.77 -.08 -18.7 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 2 25.71 6 25.75 25.65 +.05 +.4 GabUtil pfC N GUTpC 26.19 24.54 1 25.21 14 25.25 25.13 +.03 -.9 Gafisa rs N GFA 12.99 5.12 7 6.52 58 6.65 6.09 +.47 -48.3 Gaiam A Q GAIA 22.75 10.85 133 18.80 647 22.10 18.55 -2.50 +51.6 Gain Cap N GCAP .24 3.4 11 13.26 5.77 741 7.06 1360 7.90 7.02 -.67 -29.4 Galapag n Q GLPG 121.09 72.92 76 109.41 333 111.94 107.22 +2.18 +16.7 GalectinTh Q GALT 9.49 1.28 801 4.99 2132 5.85 4.77 -.63 +49.4sGallaghr N AJG 1.64 2.3 27 72.77 56.20 1330 70.89 6016 73.11 70.13 +.50 +12.0 GalmedPh Q GLMD 15 27.06 3.61 400 13.39 1794 15.60 13.25 -1.61 +46.3 GamGldNR A GGN .84 16.7 5.77 4.80 208 5.03 1695 5.09 5.02 -.02 -3.5 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 11 23.30 23 23.60 23.20 -.03 -6.1 GamNRG&I N GNT .84 13.5 7.23 6.00 64 6.20 331 6.35 6.13 +.05 -7.6 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 0 23.74 27 23.99 23.54 -.07 -5.1 GameStop N GME 1.52 10.2 22.37 12.20 1415 14.83 10067 15.09 14.25 -.25 -17.4 Gam&Lsr n Q GLPI 2.52 7.0 20 39.32 32.51 904 36.10 6163 36.97 35.96 -.35 -2.4 GamngPtrs Q GPIC .12e 11.95 8.02 7 8.71 14 8.71 8.25 +.16 -22.5 Gannett n N GCI .64 6.2 12.38 7.94 1724 10.30 5064 10.61 10.05 +.26 -11.1 Gap N GPS .97 3.3 14 35.68 21.84 2679 29.43 19558 30.72 29.19 -.62 -13.0 GardDnv n N GDI 38.00 21.76 1993 27.10 7985 27.83 26.26 -.73 -20.1 Garmin Q GRMN 2.12f 3.4 20 65.96 49.80 889 62.93 5045 64.56 62.77 -1.62 +5.6 GarrisnCap Q GARS 1.12 13.4 8 8.95 7.77 27 8.36 88 8.43 8.23 +.09 +3.1 Gartner N IT 41 142.16 111.57 298 136.30 1807 140.53 134.71 -2.54 +10.7 GasLogPt N GLOP 2.09f 8.5 11 25.55 21.85 128 24.45 601 25.15 23.85 +.40 -1.2 GasLPt pfA N GLOPpA 27.24 25.30 8 26.05 74 26.12 25.85 -.09 -.2 GasLog N GLOG .56 3.4 33 22.55 15.60 303 16.60 1857 17.15 16.45 -.35 -25.4 GasLog pfA N GLOGpA 2.19 8.4 27.63 25.52 3 25.95 13 26.09 25.90 -.17 -2.4tGastarExp A GST 1.39 .09 52161 .13 114204 .28 .09 -.36 -88.1tGastar pfA A GSTpA 2.16 51.1 19.10 3.48 191 4.23 1315 10.35 3.48 -7.27 -76.4tGastar pfB A GSTpB 2.69 61.0 22.50 3.50 93 4.41 693 12.15 3.50 -9.09 -76.6 GatesInd n N GTES 28 18.72 14.60 288 15.20 1768 15.71 14.95 -.24 -15.9 GazitGlobe N GZT .37e 4.1 11.00 8.82 2 9.15 10 9.39 8.86 +.10 -13.1 GeeGroup A JOB 5.47 2.00 0 2.59 71 2.82 2.40 -.40 -6.8 Gemphire n Q GEMP 21.59 4.75 529 7.13 1239 7.93 7.06 -.74 -10.3 GencoSh rs N GNK 20.07 9.68 109 14.73 707 15.53 14.71 -.29 +10.6 Gencor s Q GENC 38 18.45 14.85 17 15.00 74 16.05 14.90 -.90 -9.4 Generac N GNRC 19 54.19 35.51 461 52.81 1967 53.50 50.15 +1.94 +6.6 GAInv N GAM 1.15e 1.0 36.59 32.20 28 35.72 215 35.88 35.09 +.32 +3.8 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 1 25.92 11 26.23 25.92 -.08 -2.5 GenDynam N GD 3.72 1.9 21 230.00 184.21 1203 198.65 10294 204.06 192.78 +3.37 -2.4 GenElec N GE .48 3.7 25.89 12.61 39326 13.06 303339 13.27 12.85 -.06 -25.3 GECap 1-53 N GEH 1.22 4.9 25.73 22.60 25.05 GenFin Q GFN 14.15 4.55 73 13.55 293 14.10 13.15 -.30 +99.3 GenFin pfC Q GFNCP 8.90 8.8 104.67 93.03 3 100.81 11 103.19 100.60 +.01 +.4 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 26 25.44 54 25.55 25.38 -.04 +.7 GenMills N GIS 1.96 4.4 10 60.69 41.01 5342 44.98 20661 45.03 42.65 +1.62 -24.1 GenMoly A GMO .51 .28 168 .42 501 .45 .39 -.01 +27.7 GenMotors N GM 1.52 4.1 46.76 34.50 12628 37.53 97411 39.98 36.26 -1.87 -8.4 Gensco N GCO 45.90 20.90 305 40.00 1159 42.20 39.45 -.75 +23.1sGenesWyo N GWR 28 85.91 64.31 885 83.17 3122 85.91 82.15 -.46 +5.6 GenesisEn N GEL 2.88f 12.7 55 31.09 18.42 745 22.61 3764 23.48 22.33 +.16 +1.2 GenesisHlt N GEN .24 16.8 2.86 .60 520 1.43 2478 1.56 1.40 +87.4 GeneticT rs Q GENE 2.05 .70 75 1.15 748 1.34 1.15 -.17 -.9 GenieEn n N GNE .30 5.4 7.17 3.82 77 5.51 379 6.15 5.44 -.59 +26.4 GenieE pfA N GNEpA .64 8.2 7.94 6.85 7 7.74 40 7.75 7.55 +.13 +5.4 GeniusBr n Q GNUS 4.37 2.01 18 2.55 52 2.69 2.45 -.06 -6.4 GenMark Q GNMK 12.55 3.63 311 5.96 1157 6.89 5.89 -.79 +42.9tGenoceaB Q GNCA 6.78 .65 254 .67 2618 .78 .65 -.10 -42.7sGenomic Q GHDX 59.43 26.54 231 53.99 1376 59.43 53.80 -3.35 +57.9 Genpact N G .30 20 34.79 27.83 257 30.56 3255 30.89 30.39 +.03 -3.7tGenprex n Q GNPX 19.45 3.84 1059 3.17 1273 7.88 2.78 -4.19 -32.6 Gentex Q GNTX .44f 1.9 14 25.41 16.71 1911 22.64 13909 22.95 21.30 +.41 +8.1sGentherm Q THRM 49 45.75 29.50 319 44.05 1953 45.75 39.70 +3.45 +38.7 GenuPrt N GPC 2.88f 3.0 21 107.75 79.86 468 96.69 4227 99.56 95.69 -1.37 +1.8 Genworth N GNW 3 4.92 2.66 1984 4.61 10660 4.74 4.57 -.03 +48.2 GeoGrp s N GEO 1.88 7.3 15 30.75 19.05 493 25.67 2794 26.21 25.38 -.42 +8.8 GeoPark N GPRK 21.88 7.45 202 20.57 1138 20.83 19.23 +1.24 +107.6 GaPw 77 n N GPJA 26.14 23.01 10 24.78 128 24.84 24.62 -.05 -3.2 GeospcT hs Q GEOS 18.71 9.18 48 14.54 366 15.09 13.90 +.42 +12.1 Gerdau N GGB .02e .4 5.32 2.89 7721 4.47 40956 4.50 4.24 +.25 +20.2 GerABcp s Q GABC .60 1.6 21 39.02 30.75 42 37.09 278 37.47 36.36 -.03 +5.0 GerNew N GF 1.23e .4 21.49 16.90 23 19.18 89 19.31 18.53 +.67 -1.3 GeronCp Q GERN 6.68 1.74 2927 3.34 16418 3.56 3.21 -.09 +85.6 GettyRlty N GTY 1.28 4.6 15 29.89 22.68 102 28.08 635 28.99 28.04 -.23 +3.4 Gevo rs Q GEVO 24.74 3.23 422 3.68 1976 4.10 3.61 -.43 -68.8sGibraltar Q ROCK 21 44.30 25.61 529 43.60 1784 44.30 36.50 +4.30 +32.1 GigCapit n N GIG 10.22 9.60 28 9.85 306 9.86 9.76 +.07 +2.2 GigaMda rs Q GIGM 4.37 2.36 18 3.02 77 3.13 2.99 -.03 -.7 GilatSatell Q GILT 9.30 5.31 12 8.33 72 8.81 8.26 -.44 +7.7tGildan s N GIL .45 1.7 15 34.19 25.94 710 25.87 5531 28.72 25.77 -2.85 -19.9 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 9451 76.81 51504 79.04 76.10 -.56 +7.2sGlacierBc Q GBCI 1.04f 2.4 23 44.55 31.38 304 43.67 2454 44.55 43.02 +.77 +10.9 GladstnCap Q GLAD .84 9.1 9 9.95 7.80 85 9.26 409 9.32 9.14 +.05 +.5 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 2 25.60 11 25.96 25.36 +.25 -1.0 GladstnCm Q GOOD 1.50 7.7 23.29 16.78 85 19.48 399 19.94 19.39 -.30 -7.5 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.15 3 26.49 26.01 -.06 -1.0 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 3 26.38 13 26.40 25.99 +.33 +1.2 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 2 25.47 9 25.64 25.27 +.00 -1.7 GladstInv Q GAIN .80a 6.9 16 12.26 9.00 119 11.73 532 12.00 11.71 -.18 +5.1 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 1 25.26 13 25.50 25.25 -.14 -.3 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 4 25.29 12 25.33 25.22 -.01 -.7 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 0 25.21 5 25.27 25.19 -.06 -1.5tGladstLnd Q LAND .53 4.6 79 14.29 11.36 119 11.59 501 12.26 11.36 +.11 -13.7 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.31 0 25.50 3 25.55 25.34 +.05 -1.4 Glatfelter N GLT .52 2.6 16 23.85 15.76 159 20.15 728 20.51 19.96 -.10 -5.4 Glaukos n N GKOS 45.00 23.08 241 39.77 1466 42.99 39.14 -2.32 +55.0 GlaxoSKln N GSK 2.89e 7.1 42.36 34.52 2304 40.76 17944 41.58 39.92 -1.11 +14.9 GlenBurnie Q GLBZ .40 3.2 27 13.42 10.34 8 12.35 19 12.74 12.20 +.10 +11.7 GblBldT n Q GBT 68.05 24.03 1183 41.90 4654 43.75 39.85 +.55 +6.5 GblBrCopp N BRSS .24 .8 12 36.50 27.50 67 31.70 359 32.15 31.20 -.10 -4.2 GblEagEnt Q ENT 3.59 .87 181 2.43 1921 2.75 2.26 -.31 +6.1 GlbIndem Q GBLI 26 49.91 32.22 13 39.99 60 41.73 39.45 -1.26 -4.8 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 3 25.96 11 26.00 25.91 +.01 +.4 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 3 25.83 19 25.89 25.75 +.02 -.2 GlbMed n N GMRE .20p 9.83 6.34 82 8.19 401 8.50 8.10 -.23 -.1 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 2 24.75 11 25.00 24.68 +.07 -2.3 GlobNetL n N GNL .94 4.6 33 22.42 15.55 276 20.60 1372 21.15 20.51 -.26 +.1 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 2 25.11 17 25.23 24.97 +.02 -2.2 GlobPtrs N GLP 1.90f 10.5 18.50 15.17 96 18.15 238 18.25 17.30 +.75 +8.7 GlobPay s N GPN .04 39 119.69 92.82 595 115.25 4822 118.41 113.10 -1.87 +15.0 GlSlfStor n Q SELF .26 6.3 5.15 3.92 2 4.14 52 4.15 4.00 +.00 -10.2 GlbShipLs N GSL .40 32.8 1.94 .97 56 1.22 124 1.27 1.22 -.02 +5.2 GlbShip pfB N GSLpB 2.19 8.8 25.36 20.25 0 24.85 4 25.15 24.80 -.15 +3.9 GlWatRs n Q GWRS .28 3.0 10.00 8.40 16 9.39 76 9.65 9.30 -.15 +.5 GlbXNordic N GXF .83e 3.7 24.68 21.25 2 22.62 10 22.85 22.50 +.18 -.4 GbXSpDvE N SDEM .63e 17.90 13.81 3 14.43 25 14.58 14.16 +.23 -11.4 GbXSpdvRE Q SRET 1.24 8.1 15.88 13.72 52 15.29 435 15.52 15.23 -.13 -1.6 GbXUSRota N SCTO .12p 28.03 24.51 27.04 1 27.04 26.62 +.25 +2.8 GblXEffic N EFFE .16p 27.69 25.00 26.60 18 26.67 26.47 +.12 -.1 GblXPortgl N PGAL .36e 2.8 13.33 11.54 18 12.92 83 13.06 12.80 +.05 +8.7 GblXColum N GXG .41e 3.9 11.51 9.33 64 10.54 296 10.64 10.35 -.11 +5.2 GblXEmFtr N EMFM .40e 1.8 26.16 20.91 2 22.41 5 22.43 21.84 +.48 -6.5 GbXMLP&E N MLPX .60 4.4 14.60 11.36 1044 13.64 4692 13.92 13.41 +.16 +.4 GblXChMat N CHIM .24e 1.3 24.12 17.46 19.04 2 19.42 18.97 +.76 -8.7 GblXArg N ARGT .09e .3 38.46 26.36 43 29.92 439 30.49 29.40 +.08 -15.3 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 185 25.24 455 25.40 24.99 +.07 -1.4 GXSupInPf N SPFF .99 8.3 12.96 11.65 37 11.92 210 12.03 11.92 -.06 -2.0 GblXGuru N GURU .28e .9 32.47 26.85 4 31.97 21 32.38 31.86 -.20 +7.6 GbXGreece N GREK .13e 1.4 11.56 8.57 177 9.07 1259 9.22 9.03 -.10 -11.8 GblXChCon N CHIQ .12e .7 19.98 15.14 79 16.99 591 17.47 16.63 -.10 -9.0 GblXSocM Q SOCL 39.03 28.94 81 34.27 297 37.04 34.06 -2.09 +4.0 GblX MLP N MLPA .90e 9.4 11.08 8.14 391 9.53 2525 9.78 9.39 +.10 -3.3 GblXFertil N SOIL .25e 2.4 11.01 9.30 2 10.51 25 10.55 10.40 +.05 -.2 GblXChiEn N CHIE .41e 3.1 13.77 10.88 13.10 1 13.10 12.64 +.41 +15.4 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 269 20.87 983 21.08 20.81 -.13 -4.2 GlbXChiFn N CHIX .34e 2.0 21.04 16.22 24 17.17 78 17.50 16.74 +.43 -4.6 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 2 16.15 16 16.15 15.70 +.27 -5.0 GblXPakist N PAK 16.55 10.21 40 11.05 396 11.08 10.22 +.63 -10.7 GblXChiInd N CHII .35e 2.4 16.58 13.30 14.39 1 14.41 13.62 +.83 -5.8 GblXNorway N NORW .83e 5.8 14.95 12.38 20 14.41 270 14.48 14.18 +.19 +9.7 GbXNsChiT Q QQQC .07e .2 34.11 26.18 3 29.33 35 30.11 29.19 -.36 -5.1sGblXScUS n N SCIU 32.63 28.49 9 32.41 48 32.63 32.13 +.18 +4.8 GblXScEu n N SCID 29.75 26.69 2 27.60 7 27.66 27.23 +.09 -.4 GblXScAs n N SCIX 27.08 24.48 0 25.94 1 25.94 25.40 +.50 +.2 GblXScJp n N SCIJ 33.72 29.13 30.17 2 30.17 29.87 +.40 -4.8 GbX Auto n Q DRIV 15.78 14.35 5 14.86 20 15.05 14.63 +.07 -2.7 GbX US pf n N PFFD 26.22 23.70 83 24.49 345 25.00 24.38 -.14 -1.6 GbXNigeria N NGE .31e 1.5 27.10 19.49 4 20.10 123 20.49 19.82 +.05 -7.4 GbX US Inf N PAVE 17.80 13.80 22 17.02 210 17.18 16.73 +.23 +1.4 GblFound n N BOSS 20.72 15.50 1 19.75 19 20.25 19.75 -.47 +14.0 GblX SupDv Q EFAS 19.06 17.05 5 17.65 14 17.75 17.50 +.04 -2.6 GblXYldco Q YLCO .51 4.3 12.89 11.36 1 11.79 11 11.90 11.70 -.01 -6.3 GblX Rob n Q BOTZ 27.42 19.49 659 22.66 3671 22.86 21.77 +.70 -4.4 GlbXCon ef Q KRMA 20.83 17.33 3 20.58 19 20.80 20.45 +.12 +5.9sGblXMilTh Q MILN 23.14 17.31 10 22.41 76 23.14 22.37 -.47 +16.4sGbX Longv Q LNGR 21.78 18.23 3 21.25 19 21.78 21.13 -.40 +9.2 GlX Intrn n Q SNSR 21.41 17.90 13 19.87 326 20.22 19.69 -.27 +.1 GbX HlthW Q BFIT 19.30 15.68 0 18.79 4 19.08 18.79 -.09 +12.8 GblXSupdiv Q ALTY 1.25 8.2 16.00 14.06 3 15.16 25 15.27 15.05 +.03 -.9sGlX Fintc n Q FINX 27.98 19.25 170 26.96 827 27.98 26.86 -.52 +22.8 GlbXCop rs N COPX .43e 1.8 29.34 22.80 27 23.75 180 24.10 22.99 +.68 -13.2tGlbXSilv rs N SIL 36.36 27.61 57 27.53 498 28.39 27.42 -.56 -15.7 GlbXLith rs N LIT 41.21 30.57 150 32.53 1495 32.65 31.71 +.05 -16.1 GbX Gold rs N GOEX 25.21 20.08 9 21.96 48 22.38 21.90 -.24 -5.8 GbXUran rs N URA 16.36 11.81 371 13.09 2266 13.44 12.56 +.29 -13.0 GlXCatholc Q CATH 35.58 29.72 70 34.82 103 35.28 34.67 +.17 +5.8 GlblScape A GSB .06 1.6 21 5.25 3.27 11 3.71 143 3.91 3.70 -.18 +4.5 Globalstar A GSAT 2.08 .40 8618 .51 21490 .52 .42 +.06 -61.2 GlobantSA N GLOB 58 59.97 34.82 493 56.20 1434 58.89 56.05 -2.59 +21.0 GlobusM rs Q GLBS 2.26 .42 93 .47 675 .49 .43 +.02 -59.4 GlobusMed N GMED 43 57.55 27.79 500 51.14 1685 53.65 50.54 -1.51 +24.4 Glowpoint A GLOW .65 .15 331 .18 1513 .19 .16 -.00 -50.8 GluMobile Q GLUU 6.75 2.67 1957 5.50 10424 6.15 5.42 -.58 +51.1 GlycoMim Q GLYC 26.05 10.06 439 13.85 3167 17.78 13.55 -2.59 -17.5sGoDaddy n N GDDY 80.42 40.78 1159 76.81 8321 80.42 76.47 -1.64 +52.8 Gogo Q GOGO 14.76 3.52 1852 3.67 8848 3.91 3.55 -.17 -67.5 GolLinhs s N GOL 14.48 5.06 409 7.92 4043 8.00 6.96 +.83 -9.6 GolLNGLtd Q GLNG .20 .8 35.54 19.32 1029 26.12 5554 27.58 26.06 -1.18 -12.4 GolLNGPt Q GMLP 2.31 14.5 23.46 14.27 413 15.88 1797 16.62 14.96 +.79 -30.4 GolrLNG pf Q GMLPP 2.19 8.5 26.70 24.22 6 25.88 82 26.10 25.76 -.16 -.5 GoldFLtd N GFI .02e .5 4.70 3.45 1830 3.66 15537 3.70 3.55 +.05 -14.9 GoldResrc A GORO .02 .3 81 7.33 3.37 418 6.49 2496 7.13 6.47 -.65 +47.5 GoldStdV g A GSV 2.01 1.15 314 1.70 1770 1.71 1.50 +.11 -2.9 Goldcrp g N GG .24 1.9 17 15.55 11.64 4576 12.50 30626 13.51 12.37 -1.11 -2.1sGoldBull n Q DNJR 9.00 4.40 16 8.17 57 9.00 7.14 +.18 +72.4 GoldenEnt Q GDEN 31 34.75 19.41 309 31.28 1166 34.18 30.75 -2.73 -4.2 GoldenMin A AUMN .65 .26 107 .28 866 .34 .26 -.04 -35.0 GoldenOc rs Q GOGL .40 4.5 9.95 6.72 76 8.94 715 9.09 8.65 +.25 +9.7 GoldStr g A GSS 6 .92 .56 500 .69 2235 .69 .66 +.02 -22.9 GldFld A GV 12 6.38 3.60 61 4.75 289 4.80 4.60 +.13 -3.1tGoldS pfJ N GSpJ 1.38 5.4 27.91 25.36 195 25.61 1092 26.16 25.36 -.23 -3.4 GS BDC n N GSBD 1.80 8.5 11 23.20 18.78 81 21.07 387 21.60 21.00 -.59 -5.0 GS ActbtInt N GSIE 32.48 27.98 84 30.04 507 30.19 29.68 +.20 +.1 GS ActEM N GEM 39.44 32.27 99 33.87 655 34.16 33.16 +.36 -5.4 GS ActEur N GSEU .60e 33.94 30.00 5 31.34 30 31.43 31.05 +.12 -1.1 GS ActJpn N GSIY 36.02 30.33 33.67 8 33.74 33.13 +.71 +.1 GS US LgC N GSEW 46.27 40.58 5 45.20 44 45.53 44.86 -.03 +4.0 GS HYBd n N GHYB 50.32 48.01 1 48.56 23 48.66 48.40 +.15 -1.9 GS CpBd n N GIGB 50.44 47.71 23 48.21 54 48.31 47.94 +.11 -4.0 GS ActLgC N GSLC 57.42 48.05 203 56.76 1110 57.33 56.42 +.19 +6.4 GS 0-1Yr n N GBIL 105.09 99.91 51 100.14 369 100.23 100.05 +.02 +.2sGS Indus n N GVIP 57.97 48.84 6 56.89 89 57.99 56.67 -.19 +7.4 GS SCap n N GSSC 48.61 39.39 1 47.30 11 48.43 47.30 -1.02 +9.2 GSCI37 N GSC 28.00 17.55 25.70 0 +7.2 GoldmanS N GS 3.20f 1.3 19 275.31 214.64 1998 237.64 11877 238.80 231.72 +5.95 -6.7tGoldS pfK N GSpK 1.59 5.9 29.69 26.65 24 26.96 325 27.37 26.65 +.06 -5.6 GoldS pfN N GSpN 28.34 25.95 42 26.17 240 26.78 26.12 -.15 -6.0 GoldS pfB N GSpB 1.55 5.9 26.91 25.20 4 26.15 66 26.60 25.96 -.11 +1.0 GoldS pfC N GSpC 1.02 4.3 25.27 21.52 6 24.04 41 24.48 23.84 -.15 +5.7 GoldS pfA N GSpA .96 4.1 24.23 21.25 39 23.30 159 23.72 22.93 +.25 +3.3 GoldS pfD N GSpD 1.02 4.5 24.00 21.46 62 22.83 389 23.10 22.62 -.01 +1.1 GS MLPEn N GER .64 9.9 7.45 5.25 218 6.45 1145 6.66 6.40 +.05 +4.9 GS MLPInc N GMZ 1.38 14.7 10.33 7.55 99 9.36 800 9.65 9.29 +.08 +4.7 GolubCap Q GBDC 1.28a 6.8 13 19.75 17.35 194 18.88 791 18.97 18.68 -.01 +3.7 GoodTimes Q GTIM 4.30 2.25 5 4.22 58 4.25 4.18 -.03 +59.4 GoodrPet n A GDP 15.75 8.20 14 12.01 93 13.25 12.01 -.08 +10.1tGoodyear Q GT .56 2.4 7 36.21 20.96 12127 23.15 26947 23.30 20.75 +1.53 -28.4 GoosehIn n Q GSHD 29.73 10.78 66 26.86 486 28.72 26.07 -.06 +70.5 GoPro Q GPRO 11.89 4.42 3068 5.97 10969 6.54 5.95 -.29 -21.1 GordPoin n Q GRAQ 9.84 9.70 100 9.82 201 9.84 9.80 +1.2 GorsHl A n Q GSHT 10.40 9.85 252 10.24 1174 10.25 10.15 +.09 +3.0 GoresHl un Q GSHTU 11.08 10.25 10.99 1 10.99 10.98 +.28 +6.1sGormanR N GRC .50 1.4 32 37.56 26.26 98 36.70 243 37.56 35.37 -.32 +17.6 GovPrpIT Q GOV 1.72 11.7 24 19.60 11.87 1381 14.70 4499 16.00 14.69 -.77 -20.7 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 5 25.49 47 25.55 25.12 +.09 -1.4 vjGrace N GRA .96 1.3 22 77.37 58.48 690 73.98 4182 75.59 71.29 +.67 +5.5 Graco s N GGG .53 1.2 15 49.69 34.89 1070 45.95 4208 48.28 43.18 -1.34 +1.6 GrahamCp N GHM .36 1.4 18 27.51 17.97 12 25.70 112 27.21 25.50 -.59 +22.8 GrahamH s N GHC 5.32f .9 21 625.45 536.90 11 564.75 82 567.15 555.36 -.65 +1.1sGraingr N GWW 5.44 1.6 24 347.69 155.00 572 339.33 3685 347.69 334.81 -.92 +43.6 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.36 19 25.48 25.27 +.01 -5.8 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1978 27.32 5849 27.37 27.32 -.03 +2.5 GranTrra g A GTE 3.61 1.93 1887 3.24 7198 3.41 3.23 -.12 +20.0 GranaMon N GRAM .25e 6.7 5.15 2.25 18 3.74 475 4.10 3.63 -.19 +31.2sGrCanyEd Q LOPE 26 120.84 71.01 281 116.96 1512 122.19 116.75 -2.22 +30.6 GraniteC N GVA .52 1.0 25 68.58 47.05 277 51.05 1316 54.88 50.84 -3.55 -19.5 GranitPnt n N GPMT 1.60f 8.4 58 19.30 16.15 2431 19.09 3291 19.27 18.40 +.49 +7.6 GraniteRE N GRP/U 2.30 42.53 36.24 0 41.24 27 41.24 40.35 +.08 +5.5 Gran Gld n N BAR 142.87 121.43 17 122.11 100 123.07 122.10 -.78 -6.3 GranCom n N COMB 27.39 24.67 9 25.34 75 25.48 24.98 +.33 -3.2 GranSP n N COMG 32.29 24.96 0 29.45 2 29.45 28.89 +.54 +6.4 GrphTInt n N EAF 20.75 14.44 335 19.62 2570 19.95 18.36 +1.02 +26.6 GraphPkg N GPK .30 2.1 15 16.74 12.65 2502 14.34 39970 15.03 13.71 -.49 -7.2 Gravity rs Q GRVY 20 108.97 13.18 114 46.73 175 71.50 45.00 -15.25 -50.6 GrayTelev N GTN 8 17.80 10.70 756 14.95 3312 15.58 14.65 -.50 -10.7 GrayTvA N GTN/A 22 15.75 9.50 0 14.35 0 14.45 14.35 -.20 GrtAjax n N AJX 1.20 9.0 9 15.40 12.27 56 13.26 145 13.39 13.22 -.06 -4.1 GrtAjx24 n N AJXA 26.80 24.54 1 24.95 8 24.95 24.74 +.06 -1.7 GrElCp hn Q GECC 1.00 10.8 11.30 8.76 8 9.29 78 9.36 9.19 +.08 -5.6 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 2 25.39 7 25.41 25.25 -.04 -.2 GrElm25 n Q GECCM 1.69 6.8 25.05 24.10 24.86 9 25.01 24.85 -.04 +1.6tGrElm hn Q GEC 4.40 3.15 19 3.15 131 3.28 3.15 -.05 -22.2 GrLkDrge Q GLDD 5.83 3.60 64 5.45 459 5.75 5.45 -.30 +.9 GtPanSilv g A GPL 1.46 1.06 421 1.13 1427 1.17 1.11 -.03 -12.4sGrtSoBc Q GSBC 1.12 1.9 16 61.65 47.50 41 59.35 124 61.65 58.83 -.80 +14.9 GrtWstBcp N GWB 1.00 2.4 17 46.03 33.27 256 42.30 2034 43.46 40.73 +.66 +6.3sGreenBncp Q GNBC .40 1.6 19 25.15 19.50 281 24.30 2966 25.15 22.00 +2.10 +19.7 GreenBrick Q GRBK 13 12.50 8.90 121 9.65 1347 10.05 9.45 -.35 -14.6sGreenDot N GDOT 42 84.48 38.96 304 80.49 1438 84.48 80.49 -1.22 +33.6tGreenPlns Q GPRE .48 2.9 82 21.90 15.25 842 16.30 3649 16.40 15.25 +.40 -3.3 GrnP LP n Q GPP 1.90 11.7 9 21.00 15.65 110 16.30 428 16.80 16.11 +.05 -12.8tGreensky n Q GSKY 27.02 18.44 770 17.80 2531 19.94 17.52 -1.71 -23.8 GreenTrH n N GHG 25.10 10.75 49 16.59 182 17.60 16.13 -.90 +28.1sGreenbCos N GBX .92f 1.6 12 58.80 41.95 303 56.55 2544 58.80 56.40 -1.10 +6.1 GrCB NY s Q GCBC .40f 1.2 26 38.00 22.16 2 33.70 8 35.00 33.70 -.10 +3.4sGreenhill N GHL .20 .6 33.25 13.80 360 32.40 1778 33.25 31.35 +.90 +66.2stGreenlAc un Q GLACU 10.17 10.11 56 10.14 876 10.17 10.11 +.2 Greenlight Q GLRE 23.15 13.55 139 13.90 884 14.45 13.73 -.10 -30.8tGreenpro n Q GRNQ 22.70 7.15 10 7.00 10 10.20 6.50 -3.50 -68.2 Greif A N GEF 1.68 3.2 17 65.60 47.97 97 52.80 552 53.56 51.97 -.43 -12.8 Greif B N GEF/B 2.51e 4.4 13 71.95 52.50 2 56.65 15 58.75 56.65 -1.25 -18.3 GrdsmHld n Q GSUM 13.99 3.68 31 6.50 186 6.63 6.11 +.03 -29.0 Griffin Q GRIF .40f .9 46.50 31.61 2 42.31 43 43.72 41.50 -.69 +15.3 Griffon N GFF .28f 1.6 18 24.50 17.00 213 17.45 743 18.60 17.25 -1.05 -14.3 GrifolsSA s Q GRFS .46e 2.1 25.18 19.92 685 21.57 6237 21.79 20.87 +.24 -5.9 GrinrdSh n Q GRIN 20.50 9.55 16 10.90 18 11.39 10.64 -.01 -35.9 Group1 N GPI 1.00 1.5 9 84.47 51.62 372 68.96 1732 72.89 63.03 +1.43 -2.8 Groupon Q GRPN 5.99 3.60 13999 4.84 81422 5.52 4.58 +.14 -5.1sGrubHub N GRUB 141.06 44.80 2232 131.00 21047 141.06 107.47 +19.06 +82.5 GAeroPac N PAC 2.78e 2.8 119.87 82.19 61 99.87 282 104.31 98.52 +.31 -2.8 GpAeroCN Q OMAB 1.71e 3.4 20 52.20 37.45 56 49.73 387 50.61 46.15 +2.49 +19.9 GpoASur N ASR 3.31e 222.88 152.41 40 184.63 222 187.86 172.08 +11.91 +1.2tGpoAvalAc N AVAL .40 5.0 9.51 7.77 220 8.01 2726 8.20 7.77 -.08 -5.8 GrpoFin Q GGAL .36e 1.0 73.45 31.20 736 36.45 3000 37.70 34.84 +.83 -44.6 GpoSimec A SIM 11.74 8.26 4 10.09 9 10.21 9.68 +.48 +7.9 GpSuprvi n N SUPV 33.85 9.99 661 13.58 6140 13.79 11.04 +2.16 -53.7 GpTelevisa N TV 27.37 14.20 1148 19.99 6839 20.33 19.84 -.02 +7.1 GuangRy N GSH .63e 2.4 37.43 25.53 2 25.94 31 26.34 25.90 -.22 -22.4 GuarntyBc Q GBNK .66 2.2 19 35.20 24.70 79 30.35 883 31.20 29.95 -.65 +9.8 GuarBcs n Q GNTY .56 1.8 20 37.36 28.00 17 31.45 60 33.66 31.45 -1.85 +2.6 GuarFBc Q GFED .48 1.9 35 25.00 20.41 24.80 3 25.00 24.78 -.20 +11.1 Guess N GES .90 4.1 26.15 11.98 308 21.96 2161 23.50 21.87 -1.01 +30.1 GuggBAB N GBAB 1.66 7.7 23.29 20.97 21 21.42 112 21.70 21.42 -.31 -5.8 GugCrdAllo N GGM 2.18 9.9 23.88 21.08 22 22.04 117 22.23 21.85 +.14 +.5 GugHlthC N RYH .75e .4 199.28 168.00 179.20 -.2 GugEnhEq N GPM .96 10.9 9.42 7.72 126 8.82 511 8.90 8.80 -.02 -.9 GugCdnEn N ENY .49e 5.9 8.98 7.25 8.31 -1.0 GugEShDur N GSY .65e 1.3 50.41 50.11 50.16 GugStrOp N GOF 2.19 10.0 22.39 18.80 98 21.76 612 21.94 21.25 +.58 +.8 Guidewire N GWRE 96.19 67.89 442 89.71 2231 94.69 88.63 -4.00 +20.8 GulfIsland Q GIFI .04 .4 13.95 6.90 45 9.20 250 9.48 8.98 -.30 -31.5 GulfRes Q GURE 3 2.05 1.22 37 1.35 215 1.38 1.28 +.02 -8.2 GlfmrkOf n A GLF 39.00 17.80 17 36.49 103 37.23 34.05 +2.17 +28.1 GulfportE Q GPOR 5 15.08 8.11 4149 11.06 15291 12.00 11.02 -.80 -13.3 Gyrodyne n Q GYRO 2.50e 22.84 18.91 0 20.40 2 20.70 19.97 +.43 +1.6H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 20.16 422 38.25 1980 40.20 37.84 -.76 -5.9sHCA Hldg N HCA .35p 19 124.51 71.18 2260 124.15 15777 124.51 107.25 +16.15 +41.3 HCI Grp N HCI 1.50 3.5 46.10 27.11 34 42.36 157 43.27 41.05 +.08 +41.7 HCP Inc N HCP 1.48 5.8 14 32.12 21.48 3963 25.45 14464 26.47 25.17 -.53 -2.4 HD Supply Q HDS 12 45.24 29.91 934 43.53 5881 45.00 43.00 -1.21 +8.7 HDFC Bk N HDB .37e .3 112.10 89.07 435 109.65 2624 111.00 107.82 -1.80 +7.8 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.33 2 26.33 26.02 +.23 -.5 HFF Inc N HF 1.80e 19 51.74 32.99 1236 44.00 2981 45.38 35.82 +7.81 -9.5sHL Acqui n Q HCCH 9.60 9.52 13 9.53 171 9.60 9.52 -.03 -.2 HL Acq un Q HCCHU 10.30 10.05 8 10.20 158 10.25 10.20 -.10 +1.3sHL Acq rt Q HCCHR .43 .35 0 .44 159 .44 .36 +.06 +16.6 HMG A HMG 16.33 8.94 0 14.90 5 14.90 14.47 +.41 +19.3sHMN Fn Q HMNF 19 21.90 16.80 1 21.20 13 21.90 20.35 +.20 +11.0sHMS Hldgs Q HMSY 45 24.74 11.01 434 23.64 2840 24.74 23.36 -.61 +39.5sHNI Corp N HNI 1.18f 2.8 20 45.40 31.16 361 42.26 2561 45.40 38.44 +2.96 +9.6 HP Inc N HPQ .56f 2.4 9 24.75 18.36 4730 23.23 31852 23.65 22.66 +.29 +10.6 HSBC N HSBC 1.50e 3.1 55.89 46.23 1052 48.21 5313 48.87 47.61 +.83 -6.6 HSBC prA N HSBCpA 1.55 5.9 26.62 25.52 39 26.20 824 26.33 26.20 -.12 +1.5 HTG Mol h Q HTGM 5.83 1.59 218 3.02 1490 3.34 2.74 -.29 +48.8 HV Bcp n Q HVBC .50e 18.50 13.75 0 15.40 20 17.50 14.73 +.68 +1.2 HabitRest Q HABT 66 17.45 8.10 462 11.30 1666 11.45 10.25 +1.00 +18.3 HackettGp Q HCKT .34f 2.0 20 19.24 13.24 110 17.10 435 17.63 16.62 +.30 +8.8sHaemonet N HAE 92 101.65 38.79 634 98.83 3398 101.65 97.38 +.18 +70.2 Hailiang n Q HLG 88.92 8.55 27 79.19 208 79.96 76.91 +.53 +75.2 HainCels lf Q HAIN 45.61 25.41 503 28.56 4742 28.94 27.51 -.43 -32.6 HalconRs n N HK 9.07 3.57 5747 4.00 20402 4.07 3.66 +.23 -47.2 HalladorE Q HNRG .16 2.5 7 7.98 4.79 40 6.46 233 6.57 6.25 -.12 +6.1 Hallibrtn N HAL .72 1.7 57.86 38.18 10563 41.80 106113 43.05 39.47 -3.40 -14.5 HallmkFn Q HALL 11.83 8.62 18 10.57 92 10.99 10.55 -.32 +1.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 59

Halozyme Q HALO 38 21.48 11.41 911 16.94 4091 18.50 16.46 -1.20 -16.4 HamiltnBc Q HBK 16.20 14.00 0 14.95 7 14.95 14.70 +.05 -2.9 HamBchBr N HBB .34 1.3 41.00 20.97 89 26.06 310 27.21 24.77 -1.05 +1.4 HamilLa n Q HLNE .85f 1.7 55 54.59 21.36 111 49.10 673 51.79 48.55 -2.10 +38.7tHancJaf n Q HJLI 5.64 2.45 77 2.65 678 3.57 2.45 -.35 -49.4 HancFinOp N BTO 1.48 3.8 41.00 31.24 71 38.79 173 38.94 38.05 +.71 -1.4 HanJS N JHS .87e 6.5 15.12 12.97 10 13.42 82 13.46 13.37 -.04 -9.6 HanJI N JHI 1.45e 9.0 18.85 15.85 6 16.19 82 16.47 16.07 +.05 -7.5 HanPrmDv N PDT 1.08a 6.8 17.33 14.50 71 16.00 260 16.17 15.98 -6.6 HanPfEq N HPI 1.68 7.7 22.58 19.73 43 21.83 154 22.01 21.72 +.08 +1.9 HanPfd2 N HPF 1.68 8.0 22.71 19.39 33 21.05 125 21.14 21.01 +.01 -2.0 HanPfd3 N HPS 1.47 8.0 19.48 16.80 50 18.32 214 18.58 18.30 -.11 -2.3 HanTxAdv N HTD 1.45 6.3 26.23 21.00 47 23.12 277 23.28 23.01 -.04 -6.2 HancWhit Q HWC .96 1.9 17 56.40 41.05 334 50.65 2604 52.60 50.15 -1.00 +2.3 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 2 25.53 24 25.65 25.40 +.02 -2.1 Hanesbds s N HBI .60 2.8 11 25.73 16.38 5441 21.79 26925 22.52 21.49 -.38 +4.2tHanmiFin Q HAFC .96 3.9 13 33.10 24.25 260 24.75 1733 27.80 24.25 -2.80 -18.5 HannArms N HASI 1.32 6.7 36 25.28 17.33 246 19.68 1208 20.14 19.43 -.39 -18.2sHanoverIns N THG 2.16 1.7 68 126.52 87.91 101 124.59 596 127.20 122.59 +.58 +15.3 HanovIns53 N THGA 1.59 6.3 25.90 25.02 1 25.44 22 25.54 25.33 +.09 +.4 Hanwha rs Q HQCL 16 9.33 5.40 82 6.51 222 6.80 5.74 +.77 -7.3 HarbrOne n Q HONE 60 20.19 15.92 36 18.75 201 19.20 18.61 -.24 -2.1 HarleyD N HOG 1.48 3.3 14 56.50 39.34 1814 44.38 20055 45.87 41.05 +2.76 -12.8 Harmonic Q HLIT 4.60 2.80 421 4.50 1300 4.58 4.30 +.05 +7.1 HarmonyG N HMY .05 2.53 1.52 1922 1.68 11823 1.73 1.62 +.06 -10.2 HarrisCorp N HRS 2.28 1.5 27 170.54 111.72 527 153.88 2987 154.91 148.75 +2.98 +8.6 Harsco N HSC .20m .8 63 26.75 15.05 362 24.40 1939 24.90 22.90 +.95 +30.8 HarteHk rs N HHS 12.16 7.27 0 10.37 20 11.00 10.22 -.62 Hrt TotR n N HTRB 40.25 38.76 38.91 648 38.91 38.91 -.01 -2.9 HrtMuOp n N HMOP 42.46 39.53 39.73 3 39.75 39.73 +.08 -1.1tHartfFn42 N HGH 1.97 6.9 31.53 28.42 74 28.43 499 28.68 28.33 -.18 -2.8 HartfdFn N HIG 1.20f 2.3 18 59.20 49.67 5431 51.97 13590 53.62 51.51 -.37 -7.7 HrvrdBio Q HBIO 6.15 2.40 711 5.60 1258 5.75 5.00 +.50 +69.7 HarvCapCr Q HCAP 1.14a 10.1 8 13.99 9.90 6 11.28 86 11.40 11.20 +.04 +2.9 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 25.58 3 25.60 25.54 +.23 +.5 Hasbro Q HAS 2.52f 2.5 62 111.59 79.00 1527 101.31 18716 107.58 99.70 +7.38 +11.5 Haverty N HVT .72 3.6 21 27.23 17.70 57 19.90 403 21.05 19.80 -1.10 -12.1 HavertyA N HVT/A .38a 1.9 15 27.10 18.00 0 20.00 0 20.55 20.00 -1.80 -14.3 HawaiiEl N HE 1.24 3.6 24 38.72 31.72 247 34.63 1756 35.20 34.19 -.49 -4.2 HawHold Q HA .48 1.2 6 45.45 32.40 818 39.30 7199 41.75 35.95 +1.80 -1.4 Hawkins Q HWKN .88 2.3 19 46.90 30.55 25 37.60 106 39.15 37.28 -.05 +6.8 HawthornB Q HWBK .40f 1.8 17 22.23 17.38 1 21.75 47 22.00 21.70 -.01 +9.0 HaymkAc n Q HYAC 9.85 9.50 9.77 177 9.80 9.75 +.02 +2.2 HaymkA un Q HYACU 10.35 9.88 10.25 70 10.35 10.25 -.10 +3.5 HaynesIntl Q HAYN .88 2.1 45.14 28.97 49 41.74 312 42.59 38.45 +2.96 +30.2 Hc2 Hldgs N HCHC 1.29 7.79 4.30 134 5.84 641 6.17 5.84 -.22 -1.8 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 653 40.07 4682 40.77 38.98 +.62 -24.0 HlthInsInn Q HIIQ 23 37.38 12.65 122 31.00 886 33.35 30.70 -1.53 +24.2 HlthcrRlty N HR 1.20 4.1 46 34.26 26.09 1741 29.21 6578 29.79 28.78 +.16 -9.1 HlthcreTr N HTA 1.22 4.5 52 31.87 24.06 1257 26.91 9081 27.68 26.52 -.03 -10.4sHealthEqty Q HQY 92 83.34 40.21 523 76.40 1718 83.34 75.81 -5.94 +63.7 HlthStrm Q HSTM 1.00e 67 30.89 21.15 201 27.94 1189 30.28 26.18 -1.21 +20.6 HrtlndEx Q HTLD .08 .4 21 25.22 17.38 592 19.10 4616 21.66 18.88 -1.77 -18.2sHeartFn Q HTLF .56f 1.0 19 60.30 42.10 245 58.75 1188 60.30 51.80 +.20 +9.5 HeatBio rs Q HTBX 7.89 1.09 196 2.04 1137 2.22 2.01 -.20 -46.7 HebronTc n Q HEBT 4.05 1.45 10 1.70 339 1.96 1.70 -.04 -35.4tHeclaM N HL .01e .3 5.58 3.20 8984 3.15 41794 3.54 3.15 -.07 -20.7 HeclaM pfB N HLpB 3.50 6.3 61.99 51.27 55.24 0 +4.2 Heico s N HEI .13 97.32 61.91 194 75.94 1564 78.00 75.51 -1.77 Heico A s N HEI/A 50 79.00 53.08 136 65.05 702 66.75 64.75 -1.70 HeidrkStr Q HSII .52 1.5 39.73 17.90 124 34.60 579 35.80 33.80 -.20 +40.9 HelenTroy Q HELE 15 119.25 81.10 120 113.20 878 117.05 112.20 -3.30 +17.5tHeliosM rs Q HMNY 9714.50 6.75 7970 2.00 132732 27.25 1.86 -23.25 -99.9 Helius Med n Q HSDT 13.20 7.47 23 9.04 163 9.86 9.01 +.28 +15.7sHelixEn N HLX 5 9.99 5.37 2505 9.94 11938 10.25 8.52 +1.23 +31.8 HelmPayne N HP 2.80f 4.6 75.02 42.16 1469 60.83 8337 61.95 57.60 +1.43 -5.9 HemisMda Q HMTV 13.95 10.50 42 11.55 149 12.00 11.30 -.45 Hemisphrx rs A HEB .65 .28 254 .31 2363 .32 .29 -.00 -11.8 HennesAd s Q HNNA .40 2.5 8 20.00 14.29 31 16.05 73 17.43 16.00 -1.20 -3.0 HennCap n A HCAC 11.00 8.97 10.12 333 10.12 10.08 +.01 +3.3 HennCap un A HCAC/U 11.53 10.05 10.82 5 11.10 10.80 -.40 +4.3 HSchein s Q HSIC 30 93.14 62.56 840 77.58 4358 78.13 75.26 +2.27 +11.0 Herbalif s N HLF 23 56.75 30.36 740 52.24 4059 53.52 51.60 -.41 HercHld n N HRI 72.99 35.89 186 56.80 748 60.30 56.60 -2.95 -9.3 HercTGC N HTGC 1.24 9.2 13 13.97 11.55 536 13.46 2242 13.62 13.36 -.04 +2.6 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 4 25.15 19 25.15 25.08 +.04 -1.8 HrtgeCo Q HTBK .44 2.9 18 18.10 12.76 283 15.40 902 17.35 14.30 -1.56 +.5sHrtgeFn Q HFWA .60 1.7 25 37.38 25.25 225 36.00 1831 37.38 35.40 +16.9 HeritageIns N HRTG .24 1.4 60 19.15 8.85 106 17.35 491 17.90 16.90 +.26 -3.7 HeritCryst Q HCCI 33 25.20 15.90 83 22.95 495 24.50 19.10 +3.20 +5.5 HernTher h Q HRTX 42.90 14.40 1254 35.85 4770 39.60 35.45 -3.15 +98.1 Hersha pfC N HTpC 1.72 7.1 25.99 23.82 8 24.39 74 25.15 24.39 -.56 -3.0 Hersha rs N HT 1.12 5.3 15 22.57 16.60 328 21.22 2678 22.49 20.85 -1.11 +22.0 Hersha pfD N HTpD 1.63 7.0 25.94 22.61 21 23.11 116 23.86 23.05 -.62 -6.3 Hersha pfE N HTpE 26.40 22.66 19 23.22 58 23.84 23.15 -.55 -6.1 Hershey N HSY 2.89f 3.0 21 115.82 89.10 2217 96.99 9641 101.69 90.52 +5.07 -14.6 HertzGl N HTZ 27.27 12.70 3411 13.96 15709 14.76 13.71 -.13 -36.8 HerzfldCrb Q CUBA .12e 7.54 6.55 6 6.73 140 6.76 6.64 +.01 -5.9 HeskaCorp Q HSKA 62 115.00 56.59 38 101.01 152 109.23 100.95 -6.76 +25.9 Hess N HES 1.00 1.6 71.14 37.25 2473 63.61 31885 65.89 62.80 -.43 +34.0 Hess pfA N HESpA 79.62 48.24 13 70.89 200 73.01 70.28 -.41 +22.5 HessMidP n N HESM 1.38f 6.3 21 23.34 18.32 47 21.88 345 22.25 20.56 +1.15 +10.4 HP Ent n N HPE .45e 2.9 12 19.48 12.82 5690 15.59 38549 15.89 15.23 +.12 +8.6 Hexcel N HXL .60f .9 24 73.42 50.50 691 68.68 3655 69.43 66.20 -.43 +11.0 Hexindai n Q HX .40p 17.00 8.06 27 9.31 215 9.67 8.55 +.51 -15.7sHi-Crush N HCLP 1.67e 11.0 17 15.80 7.25 5206 15.25 32718 16.65 12.65 +4.40 +42.5 Hibbett Q HIBB 13 29.50 9.40 291 23.20 1854 24.60 22.65 -.85 +13.7 HighPtRs N HPR 7.60 2.66 1169 6.76 8055 7.24 6.61 +.15 +31.8 HighlFlR n N HFRO 16.60 15.00 92 15.90 507 16.00 15.68 +.04 +2.6 HighSenLn Q SNLN .79 4.3 18.41 18.04 290 18.18 1423 18.19 18.16 +.01 -.1 HighpwrInt Q HPJ 4 5.90 2.75 11 2.90 91 2.95 2.85 -.08 -21.6 HghwyH Q HIHO .40e 9.6 6.55 3.30 14 4.15 120 4.20 3.80 -.08 -1.2 HighwdPrp N HIW 1.85 3.8 21 53.34 41.34 531 48.43 3333 50.22 47.84 -1.05 -4.9 Hill Intl N HIL 6.11 4.25 121 5.65 571 5.90 5.60 -.35 +3.7sHill-Rom N HRC .80 .9 23 96.14 71.91 1626 89.96 3681 96.14 88.53 -4.64 +6.7sHillenInc N HI .83 1.7 24 50.43 34.65 320 49.30 1104 50.43 48.95 -.25 +10.3 HillmCT pf A HLMp 2.90 9.4 36.95 26.41 1 30.95 23 32.00 30.67 -.35 -9.9tHilltopH N HTH .28 1.3 11 28.32 21.47 900 21.10 1828 22.56 20.87 -1.00 -16.7 HilGrVa n N HGV 47.75 32.20 1242 33.99 5763 35.04 33.83 -.50 -19.0 Hilton N HLT .60 .8 39 88.11 60.54 2684 78.45 19404 82.26 77.64 -3.51 -1.8 HimaxTch Q HIMX .10e 1.4 49 13.95 5.97 882 7.15 6748 7.70 7.13 -.42 -31.4 HingmSv Q HIFS 1.40f .6 20 242.00 174.47 1 225.00 5 227.50 219.03 +3.02 +8.7 Histogenics Q HSGX 3.35 1.60 166 2.20 405 2.58 2.12 -.17 +7.3 HoeghLP N HMLP 1.76f 9.8 11 20.00 15.33 120 18.00 629 18.25 17.65 +.05 -3.5 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 13 25.75 104 25.80 25.61 -4.3 HollyEngy N HEP 2.64f 8.7 14 36.05 26.09 190 30.39 1188 31.78 29.89 +1.04 -6.5 HollyFront N HFC 1.32 1.8 18 83.28 27.04 2031 74.07 9796 75.18 70.37 +3.05 +44.6 Hollysys Q HOLI .12e .5 11 28.35 17.79 226 23.21 1659 24.08 22.34 +.72 +4.2 Hologic Q HOLX 45.37 35.10 2094 42.48 9260 42.77 40.82 +1.36 -.6 HomeBLA Q HBCP .76f 1.7 21 48.47 34.12 12 45.68 53 47.04 45.53 -1.12 +5.7 HomeBcs s Q HOMB .48f 2.1 22 25.90 20.82 588 23.30 3401 23.61 22.51 +.03 +.2 HomeDp N HD 4.12 2.1 26 207.61 144.25 3871 197.14 22005 204.25 196.68 -5.31 +4.0 HmFdB LA Q HFBL .56f 1.7 20 32.90 26.00 32.41 2 32.70 32.00 +.61 +15.2 HomeStreet Q HMST 27 32.60 24.00 167 29.35 1070 31.55 27.66 +.50 +1.4 HometBk n Q HMTA .04p 15.79 10.60 1 13.62 17 14.25 13.62 +.12 +21.9 HomeTrBc Q HTBI 27 29.60 21.40 77 28.55 161 29.30 27.85 -.15 +10.9 HomolMd n Q FIXX 24.40 16.12 191 18.93 491 21.76 17.65 -2.56 +1.4 Honda N HMC .84e 2.8 37.29 27.36 697 30.33 3048 30.43 29.08 +1.14 -11.0 HonwllIntl N HON 2.98 1.9 74 165.13 134.50 2838 159.34 19965 159.72 151.13 +6.21 +3.9 HookerFu Q HOFT .56 1.2 17 52.75 35.90 29 45.05 172 49.00 44.85 -3.85 +6.1 HopeBcp Q HOPE .56f 3.3 15 19.86 15.10 516 16.95 4296 17.80 16.90 -.30 -7.1 HopFedBc Q HFBC .28f 1.7 22 16.69 13.51 2 16.43 9 16.51 16.18 +.25 +16.5 HorMan N HMN 1.14 2.6 26 47.65 33.85 122 43.50 588 45.50 43.45 -1.85 -1.4 HorizBcp s Q HBNC .40 1.9 19 22.13 16.67 120 21.39 434 21.60 20.47 +.49 +15.4 HorizGbl n N HZN 26 19.26 5.13 100 5.40 1114 5.57 5.26 -.15 -61.5 HorizPhm Q HZNP 18.23 11.17 1238 17.34 5872 17.86 17.06 -.12 +18.8 HorizTFn Q HRZN 1.20 11.3 10 11.88 9.66 80 10.61 383 10.69 10.42 +.15 -5.4 HorizFn22 n N HTFA 26.00 25.26 1 25.51 8 25.55 25.44 +.11 +.4 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 90 24.62 721 25.13 24.51 -.22 +.4 HorzDAX Q DAX .60m 2.0 34.00 28.07 4 29.81 13 30.00 29.24 +.44 -5.6 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 9 51.20 45 51.75 51.20 -.05 +1.8 HorGKWld N KLDW 35.73 30.63 5 34.72 18 34.91 34.35 +.28 +3.7 Horz Saba n N CEFS 23.00 19.87 6 20.13 31 20.13 19.98 +.16 -5.9sHrzProSp n N FANZ 23.61 20.25 4 23.26 7 23.62 23.26 -.14 +4.4 Hormel s N HRL .75 2.0 22 38.00 29.75 1217 36.65 11523 37.40 35.69 -.60 +.7 Hornbeck N HOS 5.35 2.07 94 4.72 714 5.02 4.61 -.14 +51.8 Hortonwks Q HDP 22.00 12.37 638 18.80 3223 20.07 18.59 -.40 -6.5 HospPT Q HPT 2.12 7.6 11 31.27 23.83 543 27.74 2717 29.08 27.66 -.66 -7.1 HostHotls N HST 1.00a 4.8 17 22.47 17.26 3195 20.81 35111 21.74 20.73 -.47 +4.8 HostessBr n Q TWNK 26 16.49 11.00 512 14.09 3345 14.50 13.94 -.31 -4.9 HoughMH Q HMHC 12.25 6.20 718 6.40 5298 7.50 6.25 -.90 -31.2sHoulihnL n N HLI 1.08 2.2 20 53.20 34.41 957 49.14 1547 53.20 48.67 -2.80 +8.2 HstnAEn A HUSA .76 .22 460 .24 2176 .25 .22 -.01 -28.8 HoustWC Q HWCC .12m 1.5 9.32 4.70 19 7.85 52 8.20 7.85 -.30 +9.0tHovnEn pf A Q HOVNP 8.47 5.30 0 5.90 3 6.29 5.30 -.35 -21.3tHovnanE N HOV 3.41 1.52 1353 1.55 6750 1.69 1.51 -.12 -53.7 HowardBcp Q HBMD 28 24.20 16.70 21 17.35 116 18.05 17.15 -.40 -21.1 HHughes N HHC 28 142.36 114.28 191 133.42 1055 138.60 132.89 -5.28 +1.6sHuanPwr N HNP 2.45e 8.1 30.93 23.64 55 30.33 225 30.93 29.56 -.07 +21.3 HuazhuGr Q HTHT 33 49.60 23.04 706 40.20 4638 42.47 39.55 -.82 +11.3 HubGroup Q HUBG 26 54.46 33.18 467 45.95 2543 51.10 45.05 -4.05 -4.1 Hubbell N HUBB 3.08 2.5 22 149.03 100.55 383 121.93 4466 123.88 113.30 +6.68 -9.9 HubSpot N HUBS 143.00 65.70 509 127.85 2175 136.75 125.44 -5.50 +44.6 HudBayM g N HBM .02 7 10.25 5.05 433 5.15 2623 5.45 5.15 -.15 -41.5 HudsonGbl Q HSON .20 12.0 2.44 1.29 8 1.67 28 1.78 1.64 -.16 -25.8 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 603 33.31 2884 33.86 33.07 -.55 -2.7tHudsonTc Q HDSN 29 10.40 1.66 238 1.71 2535 1.91 1.66 -.18 -71.8tHugotnR N HGT .09e 16.1 2 1.90 .55 137 .56 734 .60 .52 -.04 -60.0sHumana N HUM 2.00f .6 27 321.27 229.84 574 315.10 3475 321.27 313.37 -2.71 +27.0 HuntCoFn N HCFT .40m 11.8 5 4.98 2.55 56 3.35 253 3.41 3.30 -.05 -16.3 HuntJB Q JBHT .96 .8 17 131.74 88.83 734 118.85 5975 122.73 116.54 -2.41 +3.4 HunterMar Q HUNT 9.88 9.68 0 9.85 8 9.85 9.85 +.02 +.9 HuntBncsh Q HBAN .56f 3.6 17 16.60 12.14 8267 15.51 53617 15.55 14.96 +.41 +6.5 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 12 26.35 76 26.64 26.32 -.30 -6.4 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 9 25.67 13 25.93 25.61 -.12 -1.4sHuntgUSEq N HUSE 1.86e .6 41.49 37.35 15 40.80 136 41.49 40.57 -.15 +6.4 HuntgtnEco N HECO .47e .2 44.87 39.67 43.39 3 43.39 42.60 +.72 +4.1 Str 7handl n Q HNDL 25.98 23.65 2 24.09 110 24.23 23.95 -.01 -3.9 HuntgtnIng N HII 2.88 1.2 22 276.69 201.10 201 231.73 1464 234.45 222.07 +4.40 -1.7 Huntsmn N HUN .65 2.1 11 36.09 24.51 1394 31.43 8148 31.78 30.61 +.50 -5.6 Hurco Q HURC .44 1.0 17 50.50 32.75 16 43.65 50 44.85 43.55 -.60 +3.7sHuronCon Q HURN 45.55 29.53 105 43.60 680 45.55 43.60 -1.05 +7.8 HutChMd n Q HCM 42.25 21.44 80 34.38 304 34.74 32.48 +.57 -12.8tHuttigBld Q HBP 7.75 3.82 19 3.99 260 4.33 3.82 -.31 -40.0 Huya n N HUYA 50.82 15.25 3828 35.28 20498 36.49 32.23 -.43 +119.7 Hyatt N H .60 .8 37 84.89 54.38 910 78.44 3421 82.33 78.40 -3.86 +6.7tHydrognc Q HYGS 12.00 6.50 11 6.80 95 6.90 6.50 +.10 -38.7tHyreCar n Q HYRE 6.50 2.58 474 3.42 1714 4.68 2.58 -1.19 -32.9 HysterYale N HY 1.21 1.9 17 93.90 62.62 21 63.73 130 66.38 63.18 -2.82 -25.2I -:I-AMCap n Q IAM 11.94 9.75 25 10.10 133 10.15 10.08 +.02 +2.3 I-AMCap rt Q IAMXR .51 .21 0 .47 212 .47 .39 +.08 +56.3 i3 Vert n Q IIIV 19.50 13.79 91 15.72 360 16.79 15.01 -.96 -14.3 IAC Inter Q IAC 1.36 .9 57 166.64 100.57 819 150.78 4305 158.86 148.05 -.97 +23.3 IAMGld g N IAG 1.52f 27.1 94 7.25 4.80 2008 5.61 15264 5.86 5.45 -.28 -3.8tICAD Q ICAD 4.89 2.80 3 3.00 187 3.13 2.80 -12.8 ICC Hld n Q ICCH 74 18.00 14.54 1 15.50 1 15.50 15.50 -.05 -4.7 ICF Intl Q ICFI .56 .8 22 76.13 41.10 82 73.35 377 74.53 71.85 +1.35 +39.7 ICICI Bk N IBN .16e 1.8 11.26 7.61 11287 8.72 39639 8.76 8.00 +.83 -10.4 ICU Med Q ICUI 313.20 164.00 174 286.00 673 305.70 282.75 -14.65 +32.4 IClickInt n Q ICLK 11.40 5.03 182 6.13 930 7.03 5.80 -.67 -32.3 ID Syst Q IDSY 8.05 5.37 3 6.70 64 7.00 5.92 +.62 -3.5sIdexxLab s Q IDXX 72 252.49 146.09 497 241.27 2278 252.49 239.35 -6.87 +54.3 IDT Cp N IDT 1.00f 19.3 16.48 4.82 224 5.17 1306 5.42 4.99 -.09 -51.2 IEC Elec A IEC 6.80 3.42 103 5.35 325 5.69 5.27 -.30 +29.9 IES Hldgs Q IESC 25 19.35 14.05 10 17.45 68 17.90 17.05 +.05 +1.2 IF Bancp Q IROQ .20f .8 29 25.04 19.10 8 25.00 9 25.00 24.40 +.20 +27.2tIFresh n Q IFMK 18.00 3.83 5 3.95 36 4.11 3.83 -.22 -69.6sIHS Mark Q INFO 31 54.31 42.40 1020 53.36 6759 54.31 52.55 +.63 +18.2 II-VI Q IIVI 29 53.08 34.05 384 44.85 2053 46.20 43.30 +1.00 -4.5 ILG Inc Q ILG .70 2.0 39 35.00 24.38 463 34.26 4169 34.82 33.69 -.12 +20.3 IMV Inc n Q IMV 7.21 4.50 10 5.10 38 5.10 4.80 +.30 -25.9 ING N ING .14e .9 20.58 14.14 2634 15.22 16433 15.24 14.66 +.62 -17.6 ING 6.125 N ISG 1.53 5.9 26.37 25.20 13 25.83 161 25.94 25.79 -.14 +1.1 ING 6.375 N ISF 1.59 6.1 26.40 25.40 20 26.04 191 26.14 25.95 -.14 +1.3sINTLFCStn Q INTL 18 55.72 33.11 31 54.08 193 55.72 53.15 +.88 +27.2 ION Geo rs N IO 32.45 3.35 145 25.65 663 26.45 24.30 +.75 +29.9 IPG Photon Q IPGP 37 264.11 152.28 209 235.62 1146 241.43 232.14 -2.45 +10.0 iPass Q IPAS 1.31 .25 210 .35 1050 .38 .32 +.02 -32.9 iPicEnt n Q IPIC 17.00 5.91 1 6.80 22 7.35 6.80 -.20 -55.1 IQ M Ins n N MMIN 29.89 24.66 24.86 0 24.86 24.86 -.02 -1.5 IQ HdgMult N QAI 33.13 29.42 111 30.67 489 30.78 30.54 +.06 +.8 IQ HdgLgS N QLS 24.53 20.92 7 22.27 25 22.33 22.22 +.13 +1.7 IQ US Lg n Q CLRG .08e 27.80 24.16 34 25.90 70 26.01 25.45 +.53 +2.4 IQ Ch SC n N CSML 29.96 23.89 83 28.71 262 29.58 28.69 -.58 +2.3 IQ HdgEv N QED 22.00 20.76 21.44 9 21.46 21.32 +.06 +2.6 IQ HiYlVl n N HYLV 25.58 22.89 1 24.19 11 24.25 24.16 +.02 -3.8tIQ CorePl n N AGGP 20.27 18.45 42 19.14 248 19.17 18.45 -.01 -4.1 IQ CoreBd n N AGGE 19.86 18.22 1 18.58 52 18.62 18.57 -.11 -5.1 IQ GTAA N QGTA 25.44 23.26 1 24.19 9 24.24 24.06 +.17 -.9 IQ 50HJpn N HFXJ 23.96 19.89 21.57 0 -4.4 IQ 50HgEur N HFXE 21.45 19.16 1 20.03 3 20.04 19.76 +.18 -1.5 IQ 50HIntl N HFXI 22.80 20.05 14 21.25 67 21.41 21.03 +.15 -1.8sIQ RealRtn N CPI 27.95 27.17 6 27.87 58 27.95 27.77 -.01 +1.6 IQUSReSC N ROOF 1.43e 5.5 27.77 22.60 3 26.01 21 26.59 26.01 -.50 -1.2 IQMrgArb N MNA 31.92 30.25 102 31.23 484 31.29 30.93 +.25 +.6 IQ AgriSC N CROP .41e 1.2 35.99 31.64 0 32.87 5 32.87 32.17 +.54 -5.9 IQ GlbRes N GRES .10e .4 29.30 25.99 11 27.25 59 27.34 26.80 +.36 -4.6 IQIYI n Q IQ 46.23 15.30 12371 32.15 88062 33.85 30.85 -1.12 +106.8sIQVIA Hldg N IQV 14 125.35 87.45 808 120.45 12154 125.35 111.12 +9.34 +23.0 IRSA N IRS 32.97 16.51 129 18.22 559 18.91 17.16 +.82 -38.4 IRSA Prop Q IRCP 1.86e 5.4 64.68 27.29 0 34.30 2 37.00 33.00 +1.30 -39.3 IRhythm n Q IRTC 89.73 40.12 789 73.27 1878 84.39 70.29 -9.92 +30.7 iRobot Q IRBT 34 109.78 55.77 1007 80.16 12501 89.48 70.86 +6.10 +4.5 iShGold N IAU 13.11 11.65 9429 11.73 48191 11.83 11.72 -.08 -6.2 iShGSCI N GSG 18.31 13.92 140 17.28 1107 17.40 16.96 +.29 +6.1 iSAstla N EWA 1.01e 4.4 24.19 21.54 1012 22.84 6370 22.97 22.58 -1.4 iSAstria N EWO .37e 1.6 27.41 22.01 70 23.50 243 23.67 23.00 +.43 -4.6 iShBelg N EWK .51e 2.5 23.00 19.45 22 20.37 148 20.68 20.20 +.13 -3.1 iShBrazil N EWZ .67e 1.8 47.85 30.98 19456 36.73 101624 37.21 35.13 +1.08 -9.2 iShCanada N EWC .48e 1.7 30.60 26.91 1808 29.04 9927 29.21 28.77 +.14 -2.0 iShEMU N EZU .86e 2.0 47.13 40.28 3583 42.41 19746 42.70 41.89 +.33 -2.2 iSFrance N EWQ .58e 1.8 33.73 29.16 712 31.52 4940 31.74 31.05 +.24 +1.0 iShGerm N EWG .60e 1.9 35.87 29.32 3186 31.25 24834 31.38 30.67 +.48 -5.4 iSh HK N EWH .61e 2.5 26.93 23.79 5793 24.61 17222 24.97 24.36 +.22 -3.2tiSh SKor N EWY .65e 1.0 79.07 64.89 2501 66.58 15233 66.98 64.89 +.25 -11.1 iShMexico N EWW .78e 1.5 57.82 43.55 3632 51.87 23907 52.34 50.02 +1.39 +5.2 iShNeth N EWN .66e 2.1 34.09 29.99 635 31.73 1864 32.04 31.62 -.11 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 175 46.63 716 47.02 46.07 +.23 -2.4 iShSoAfr N EZA 1.02e 1.7 76.53 53.17 720 60.09 2776 60.70 57.52 +1.00 -14.1 iShSpain N EWP .99e 3.2 36.38 29.62 474 31.28 2427 31.40 30.90 +.24 -4.5 iSSwedn N EWD .76e 2.4 36.71 29.81 183 32.00 801 32.34 31.44 +.60 -5.6 iShSwitz N EWL .75e 2.2 37.84 31.94 387 34.52 2638 34.62 33.93 +.55 -3.0 iShFrntr100 N FM .30e 1.0 36.19 27.95 184 29.67 731 29.79 29.23 +.39 -10.4 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 7 49.26 60 49.41 49.16 +.04 -2.4 iShxUSH bt A HYXU .92e 1.8 57.19 51.35 18 52.51 73 52.83 52.48 -.20 -3.6 iShEMCBd bt A CEMB 2.28 4.7 51.78 47.96 7 48.72 26 48.90 48.42 +.26 -4.8 iShEMkHY N EMHY 3.98 8.4 51.12 44.85 56 47.17 419 47.19 46.56 +.43 -5.6 iShAsiaPDv N DVYA 2.29e 5.0 51.42 44.06 0 45.81 15 45.94 45.18 +.33 -8.6 iShEmMDv N DVYE 1.83e 4.5 46.11 38.46 19 40.73 213 40.90 39.81 +.68 -2.6 iShGblSilv N SLVP .29e 3.0 12.00 9.34 42 9.63 110 9.85 9.53 -.14 -11.1 iShGblEnP N FILL .59e 2.5 24.50 18.08 7 23.40 31 23.50 23.00 +.35 +8.6 iShGblAgri N VEGI .55e 1.9 31.00 26.69 0 28.79 28 28.93 28.14 +.62 -1.9 iShMsciWld N URTH 1.57e 1.7 94.23 80.75 10 90.07 73 90.75 89.44 +.51 +2.2 iShEMAsia Q EEMA 1.23e 1.7 81.27 66.30 8 70.35 144 71.02 68.75 +1.06 -4.6 iShEMktSC N EEMS .89e 1.8 57.36 46.72 14 48.79 230 48.91 47.22 +.97 -8.1 iShEMkBd N LEMB .42e .9 50.78 43.94 428 45.36 912 45.49 44.81 +.46 -5.9 iShWldMnV N ACWV 1.93e 2.3 88.22 79.94 70 85.53 456 85.87 84.93 +.35 +1.4 iSEMMnVol N EEMV 1.15e 1.9 65.55 56.37 647 59.49 1795 59.71 58.59 +.54 -2.1 iShJpnSC N SCJ 1.81e 2.3 85.34 70.88 62 78.98 3973 79.36 76.90 +2.39 -1.0 iShThai N THD 1.88e 2.1 103.71 78.41 123 88.44 820 88.80 85.82 +2.08 -4.4 iShIsrael N EIS .81e 1.5 54.66 46.67 3 53.40 64 54.59 52.77 +.36 +4.1 iShChile N ECH .71e 1.5 56.53 42.73 291 47.14 2065 48.00 45.99 +.66 -9.6 iShBRIC N BKF .54e 1.3 50.94 39.66 7 43.05 85 43.85 42.11 +.73 -3.2 iShsUSA N EUSA .67e 1.2 59.06 50.11 12 57.87 65 58.35 57.50 +.13 +4.4 iShTurkey Q TUR 1.10e 3.9 47.13 25.99 328 28.00 3492 28.81 26.78 +.03 -35.6 iShSilver N SLV 17.14 14.35 5958 14.57 35446 14.70 14.43 -.02 -8.9 iShS&P100 N OEF 1.92e 1.5 127.67 107.44 425 124.71 3272 126.45 123.68 +.78 +5.1 iShMrnLV N JKF 2.46e 2.3 112.57 95.29 11 104.96 37 105.62 103.43 +1.50 -.6siShAcwiMV N HACV 29.96 28.02 0 30.01 0 30.01 30.01 +.05 +.8 iShIntTBd s Q IGOV 201.98 48.33 42 48.97 206 49.29 48.85 -.24 -1.9siShMrnLG N JKE 1.20e .7 183.69 141.15 32 179.25 84 183.69 178.23 -1.59 +14.5 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 10 48.30 47 48.60 47.60 +.03 +1.7 iSh1-3yITB Q ISHG .20e .2 87.67 81.46 0 82.27 15 82.61 82.15 -.20 -2.3 iShMrnLC N JKD 2.24e 1.4 167.90 146.62 20 160.90 90 161.67 157.89 +2.52 +1.3 iShBrazSC N EWZS .40e 2.9 18.14 12.00 18 13.99 147 14.25 13.64 +.10 -14.1 iShIntlPfd N IPFF .96e 5.4 19.76 17.15 28 17.72 110 17.72 17.39 +.23 -5.0 iShSPTUS s N ITOT 65.40 55.13 528 64.64 4076 65.32 64.31 +.14 +5.7 iShSTNtMu N SUB .86 .8 106.40 104.31 47 105.28 289 105.32 105.17 -.02 +.4 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 10 110.89 111 111.20 110.77 -.37 -1.9 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 258 99.03 1831 99.59 97.93 +.64 +.5 iShGTimb Q WOOD .94e 1.2 83.88 61.04 10 75.45 225 76.15 74.27 +.44 +6.1 iShTIPS N TIP 1.69e 1.5 115.26 111.04 749 111.73 3960 112.01 111.55 -.39 -2.1 iShEurFn Q EUFN .74e 3.6 25.85 19.86 851 20.79 4297 20.93 20.46 +.35 -10.8 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 69.03 366 72.90 5380 73.69 71.33 +.89 -4.4 iShChinaLC N FXI .87e 2.0 54.00 41.23 15789 43.43 120534 44.32 42.18 +1.04 -5.9 iShTransp N IYT 1.70e .9 206.73 162.38 259 197.15 1417 198.92 191.14 +3.84 +2.9 iShChinaSC N ECNS 1.73e 3.4 56.49 45.00 2 50.38 21 51.13 49.59 +.49 -.3 iSCorSP500 N IVV 4.38e 1.5 288.69 243.45 2798 283.36 14319 286.38 280.98 +1.74 +5.4 iSMornMC N JKG 2.32e 1.2 194.94 166.17 16 188.31 108 189.83 186.83 +.02 +1.4 iShEMInfr Q EMIF .93e 3.2 35.28 27.44 28 29.38 65 29.96 28.74 +.50 -10.7 iShGClnEn Q ICLN .33e 3.6 10.08 8.58 44 9.10 241 9.20 8.94 +.15 -2.4 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2637 106.08 13640 106.19 105.89 -.19 -3.0 iShEMkts N EEM .59e 1.3 52.08 42.15 63743 44.69 334588 45.06 43.53 +.73 -5.2 iShACWX Q ACWX 1.00e 2.1 53.74 46.32 362 48.53 1745 48.81 47.82 +.53 -2.8 iShiBoxIG N LQD 3.87 3.3 121.85 113.72 5498 115.56 27898 115.75 114.72 +.31 -4.9 iSh ACWI Q ACWI 1.43e 1.9 77.54 66.15 2900 73.35 10527 73.94 72.55 +.56 +1.7 iSKokusai N TOK 1.60e 2.4 69.65 60.17 3 66.60 11 67.06 66.00 +.32 +3.0 iShCorUSTr N GOVT .33 1.3 25.60 24.26 952 24.46 4403 24.55 24.44 -.11 -2.5 iSEafeSC Q SCZ 1.51e 2.4 69.19 58.95 1271 63.73 16189 64.09 62.99 +.62 -1.2 iSGblTelcm N IXP 2.31e 4.2 62.55 53.47 18 55.61 176 55.70 54.64 +.69 -8.1 iShEMBd Q EMB 5.27e 4.8 117.46 105.17 2253 109.57 11504 109.77 108.29 +1.01 -5.6siShGblTech N IXN 1.10e .6 174.94 135.10 113 169.38 1385 174.94 168.51 -1.87 +10.2 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 3 50.63 240 50.70 50.33 +.11 -4.2siSMrnMCG N JKH .59e .3 229.36 180.50 3 224.27 14 229.36 224.27 -3.61 +10.8 iShIndones N EIDO .35e 1.5 30.61 21.90 883 24.12 5101 24.21 23.40 +.80 -15.2siSSP500Gr N IVW 2.03e 1.2 172.69 138.20 702 169.16 4020 172.69 168.38 -.14 +10.7 iShNYMun s N NYF 56.36 54.26 7 54.78 57 54.90 54.73 -.03 -1.8 iShGblHcr s N IXJ 61.56 53.45 50 59.56 373 60.04 58.72 +.70 iShGnmaBd Q GNMA .75e 1.6 50.11 47.84 5 48.33 33 48.51 48.25 -.14 -2.3 iShGblFin N IXG 1.28e 1.9 76.01 63.00 20 67.05 130 67.29 65.80 +1.30 -4.1 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 293 86.55 1548 87.32 85.62 +.62 +4.4 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.55 377 37.61 841 37.79 36.84 +.59 +5.8 iShCalMn s N CMF 59.75 57.68 41 58.51 287 58.68 58.50 -.21 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 16 49.85 82 50.00 49.76 -.19 -2.8 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 3 86.26 17 86.80 85.66 +.32 +2.9 iSGblInfra N IGF 1.27e 2.9 46.80 41.66 134 43.67 797 43.89 43.28 +.09 -3.4 iShNANatR N IGE .85e 2.3 38.33 30.59 69 36.92 296 37.16 36.19 +.52 +4.2 iSh JPXNik N JPXN 70.78 58.74 3 64.31 11 64.64 63.05 +1.52 -1.0 iShUSAVal N VLUE 1.49e 1.8 89.40 73.08 221 84.91 884 85.67 84.09 +.52 +1.5 iShLatAm N ILF .60e 1.8 39.54 28.68 721 33.14 7263 33.37 31.71 +1.15 -3.0siShUSAMo N MTUM .81e .7 115.33 90.67 907 113.21 3142 115.33 112.50 -.44 +9.8 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 6 161.71 29 163.04 160.55 +.41 +1.4 iShPhilpns N EPHE .20e .6 40.19 28.80 256 32.42 1040 32.56 30.93 +1.14 -16.5 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 1168 114.02 6315 114.45 112.20 +1.64 -.2 iShNMuBd N MUB 2.59 2.4 111.66 107.56 406 108.99 1698 109.23 108.94 -.24 -1.6 iShUKSC bt A EWUS 1.38e 3.2 46.20 39.20 450 43.31 852 43.52 43.05 +.11 -.7 iSRTop200V N IWX 1.17e 2.2 55.82 48.02 18 52.42 69 52.61 51.44 +.94 iShIntlDev N WPS 1.16e 3.0 42.27 37.12 3 38.63 37 38.79 38.09 +.27 -2.2 iShAsia50 N AIA 1.02e 1.6 72.96 58.62 26 63.44 357 64.12 62.18 +.40 -3.9 iSh20 yrT N TLT 3.05 2.6 129.57 116.09 4542 119.46 39343 120.38 119.14 -1.30 -5.8siSRTop200G N IWY .82e 1.0 82.95 65.31 51 81.04 249 82.95 80.68 -.30 +10.8 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 1435 101.77 15071 102.11 101.59 -.45 -3.6 iShRTop200 N IWL 1.02e 1.6 66.19 55.62 7 65.12 44 65.92 64.59 +.35 +5.9 iShIntSelDv N IDV 1.51e 4.2 35.93 31.67 423 32.97 2075 33.08 32.52 +.28 -2.4 iSh1-3yTB Q SHY .52 .6 84.72 83.09 1425 83.19 6969 83.25 83.15 -.06 -.8 iS Eafe N EFA 1.66e 2.4 75.27 65.86 28912 68.80 109458 69.11 67.94 +.73 -2.1 iShGerSC bt A EWGS .69e 1.1 70.42 54.27 3 63.44 11 64.00 62.60 +.54 -1.4 iShEurRE Q IFEU 1.46e 3.6 42.63 37.90 4 40.10 15 40.47 39.85 +.10 -2.6 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 253 89.85 2237 90.55 89.06 +.39 +.8 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 5 60.20 94 60.30 59.77 -.07 -7.1siSRusMCG N IWP 1.02e .8 132.67 106.74 297 130.22 1034 132.67 129.42 -1.44 +7.9 iShIntlRE Q IFGL 1.48e 5.0 31.77 28.31 23 29.43 161 29.65 29.17 +.09 -1.9 iShEuroSC Q IEUS 1.08e 1.9 62.36 52.74 16 56.94 100 57.59 56.50 +.20 -1.6 iShNorC bt A ENOR .58e 2.1 29.21 23.78 4 27.77 21 27.92 27.25 +.50 +7.6 iShRusMid N IWR 2.85e 1.3 220.02 188.02 133 216.41 907 219.31 215.20 -.43 +4.0 iShMrnSC N JKJ 1.78e 1.0 185.03 153.97 2 180.25 11 183.13 180.01 -3.17 +3.5 iShIreland N EIRL .55e 1.2 50.12 42.91 37 47.35 151 48.49 47.03 -.04 -1.3 iSCorSPMid N IJH 1.89e 1.0 201.21 168.25 1054 197.21 5149 200.31 196.52 -2.18 +3.9 iSh10yCBd N CLY 2.67 4.5 63.67 57.32 68 58.77 173 58.93 58.04 +.32 -7.0 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 10850 85.91 51403 86.01 85.59 +.29 -1.5 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 164 41.02 308 41.93 40.96 -.20 +4.0siShSft N IGV .12e .1 197.86 137.14 733 191.57 2028 197.86 189.88 -4.24 +23.9 iShCorUS n N FTY 51.01 43.20 30 48.58 422 49.38 48.50 -.31 -2.1 iShDenC bt A EDEN .81e 1.2 71.11 62.85 10 68.26 67 68.65 67.21 +.91 +1.0 iShs SOX Q SOXX 1.55e .8 198.84 142.78 1731 186.10 10718 188.74 180.24 +1.68 +9.6 iShIndia50 Q INDY .15e .4 39.29 33.37 300 37.14 827 37.22 36.11 +.97 +.1 iShNetw N IGN .25e .5 55.29 44.16 11 52.35 24 53.67 52.27 -.98 +8.0siShNATch N IGM .73e .4 206.49 148.00 67 199.65 260 206.49 198.33 -2.41 +18.3siShNsdBio s Q IBB 120.06 100.22 4095 115.41 18497 120.06 114.59 -2.85 +8.1 iShResRE N REZ 2.01e 3.3 66.52 53.83 12 61.63 51 62.84 61.38 -.93 -1.0 iSh2019Mun N IBMH .27 1.1 25.65 24.92 27 25.41 151 25.43 25.38 +.02 +.4 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 84 98.92 564 100.22 98.05 -.14 -2.4siShKLDSoc N DSI 1.11e 1.1 106.23 88.85 34 104.45 182 106.23 104.10 +.09 +6.3 iShGbl100 s N IOO 49.47 42.39 14 47.75 2648 48.19 47.08 +.51 +4.0 iSh2018Mu N IBMG .23 .9 25.54 25.32 9 25.41 91 25.44 25.41 -.01 +.1siShConsSv N IYC 1.50e .8 201.34 160.53 71 199.90 136 202.80 197.66 +.35 +11.5 iShMBS Q MBB 3.04e 2.4 107.76 102.93 425 103.73 2812 103.93 103.65 -.31 -2.7 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 1 110.20 14 110.34 109.98 -.20 -3.3 iShIndia bt A INDA .24e .7 38.21 32.16 5757 35.17 22379 35.24 34.09 +1.07 -2.5 iSR1KVal N IWD 2.41e 1.9 131.56 114.01 4370 124.69 9507 125.34 122.85 +1.62 +.3 iSMrnSCG N JKK .87e .4 211.03 156.02 9 201.32 26 210.17 200.79 -6.08 +12.2 iShPoland N EPOL .42e 1.8 30.19 21.30 185 24.00 1158 24.21 23.03 +1.08 -11.4 iSMCGth N IJK 1.88e .8 233.15 190.88 228 227.47 933 231.72 226.26 -3.53 +5.4 iShIntGvC N GVI 1.99 1.9 111.75 106.93 37 107.53 385 107.66 107.20 -.17 -2.0siSR1KGr N IWF 1.45e 1.0 151.91 119.96 6665 148.64 13797 151.91 147.90 -.79 +10.4 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 24 43.54 450 43.58 41.51 +2.01 -17.2 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 71 107.53 455 107.65 107.00 +.05 -4.0 iSRus1K N IWB 2.36e 1.5 159.31 134.39 1072 156.68 3937 158.26 155.62 +.66 +5.4 iSR2KVal N IWN 1.98e 1.5 136.50 112.01 3039 132.73 6105 135.28 132.55 -1.66 +5.6 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 151 106.64 1474 106.71 106.28 +.13 -2.4tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 101.18 639 103.67 2378 103.76 101.18 -.01 -.8 iSR2KGr N IWO 1.36e .7 214.74 162.12 3552 207.32 6700 214.61 206.37 -5.51 +11.0 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 9 129.83 63 130.47 129.61 -.94 -4.5 iShFltRtB N FLOT .32 .6 51.10 50.79 1611 51.02 7386 51.02 50.96 +.07 +.4 iShR2K N IWM 1.77e 1.1 170.20 134.12 28775 165.26 106275 169.76 164.79 -3.22 +8.4 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 426 119.45 1353 119.73 119.33 -.34 -2.2 iShCorHiDv N HDV 2.90e 3.3 94.20 82.16 212 87.40 1088 87.71 85.44 +1.66 -3.0 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.22 327 55.44 1605 55.72 54.66 +.69 +.1siSCorUSGr s Q IUSG .72e 1.2 60.56 47.78 390 59.41 3889 60.56 59.11 -.05 +10.5 iShChina N MCHI .61e .9 76.72 58.04 3574 64.27 17515 65.97 63.11 +.61 -3.4 iShShtTrB Q SHV .03e 110.44 110.18 1676 110.41 5668 110.43 110.38 +.03 +.2 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 3191 37.60 14240 37.76 37.57 -.14 -1.2 iSEafeMnV N EFAV 2.81e 3.8 76.51 69.78 176 73.00 1750 73.23 72.43 +.44 iSRus3K N IWV 2.47e 1.5 169.20 142.71 557 167.08 8047 168.88 166.41 +.31 +5.6 iSGblMatl N MXI 1.02e 1.5 75.19 61.73 11 68.48 147 68.86 66.40 +1.75 -2.3 iShUtils N IDU 4.54e 3.4 142.50 119.51 74 133.51 248 134.57 130.34 +.68 +.5 iSUSAMinV N USMV .87e 1.6 55.45 49.50 708 54.83 7553 55.20 54.37 +.24 +3.9 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 28 153.50 56 155.84 153.25 -1.05 +.8 iShMCVal N IJJ 2.16e 1.3 167.54 142.74 53 164.18 314 166.31 163.84 -1.07 +2.5 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 4 49.93 83 50.05 49.01 +.17 +.8 iShTelecm N IYZ .68e 2.5 33.00 26.34 127 27.64 1147 27.91 27.38 -.05 -6.0siShTech N IYW 1.20e .6 191.62 143.35 553 184.85 1130 191.62 183.76 -2.44 +13.6 iShGblIndl N EXI 1.40e 1.5 100.28 84.04 13 91.91 55 92.37 89.66 +1.59 -1.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 60

iShGblCSt s N KXI 54.58 47.79 24 50.50 85 50.70 49.95 +.13 iShREst N IYR 2.76e 3.5 83.27 71.27 7216 79.77 31012 80.99 79.47 -.50 -1.5 iSGblCnDis N RXI 1.39e 1.2 119.82 98.22 47 116.82 210 118.21 116.68 -.47 +6.8tiSh0-5Tips N STIP 100.84 99.02 119 99.13 1459 99.19 99.02 -.08 -.7 iShHmCnst N ITB .09e .2 46.56 33.10 3735 37.64 22891 39.43 36.80 -1.68 -13.9 iShInds N IYJ 1.65e 1.1 158.32 129.07 71 150.70 628 151.80 148.02 +1.87 +2.2 iShAerosp N ITA 1.31e .6 207.47 163.20 163 203.60 2125 205.63 198.61 +.71 +8.2 iShHltcare N IYH 3.01e 1.6 193.31 163.20 88 187.71 269 189.97 185.34 +2.13 +7.7 iShFinSv N IYG 1.21e .9 142.14 110.22 56 136.66 235 137.69 134.68 +1.96 +4.8 iShRegBks N IAT .61e 1.2 54.74 41.83 78 51.09 965 51.46 50.41 +.53 +3.7 iShInsur N IAK .82e 1.3 69.95 59.34 2 64.99 32 65.00 63.07 +1.69 -2.4 iShFincls N IYF 1.45e 1.2 126.54 105.78 131 122.16 789 122.98 120.78 +1.31 +2.3 iShBroker N IAI .65e 1.0 70.58 51.86 18 66.36 257 67.46 66.08 +.15 +5.7 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 318 42.12 1654 42.46 41.06 +.80 +6.2 iShESGSel N KLD 1.14e 1.0 119.20 101.54 17 116.11 70 117.63 115.02 +.64 +4.5siShCrSPS s N IJR 87.35 66.77 3896 85.55 20782 87.35 85.37 -1.17 +11.4siShMedDev N IHI 1.57e .8 212.08 160.37 89 207.60 489 212.08 206.08 -.54 +19.6 iShConsGd N IYK 2.43e 2.0 130.93 111.06 20 119.69 62 120.81 118.92 -.77 -5.6siShHltcPrv N IHF .24e .1 185.45 139.65 10 183.33 102 185.45 180.93 +1.47 +16.9 iShCorTInt N IXUS 1.28e 2.1 67.93 58.36 333 61.54 1925 61.86 60.61 +.71 -2.4 iShPharm N IHE 3.11e .9 166.06 139.28 2 158.66 41 160.78 157.24 +1.08 +2.8 iShBasM N IYM 1.42e 1.4 108.32 89.47 35 101.55 352 102.21 98.79 +2.05 -.6 iShPeru N EPU .70e 1.7 44.95 35.04 14 40.30 157 40.66 39.07 +.91 -1.7 iShCorEafe N IEFA 1.56e 2.4 70.84 61.63 7485 64.98 26235 65.25 64.12 +.71 -1.7 iShOilEq N IEZ .86e 2.4 40.89 29.57 52 36.09 384 36.31 34.48 +.52 +.5 iShDJ US N IYY 2.01e 1.4 143.07 120.99 14 141.05 53 142.48 140.24 +.55 +5.6 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 50 75.52 276 76.60 73.44 +1.95 +16.3 iShAggrAllo N AOA .98e 1.8 56.94 51.55 36 54.24 295 54.50 53.73 +.32 +.7 iShCrShUS s Q ISTB 50.47 48.89 101 49.03 553 49.06 48.99 -1.6 iShEurope N IEV 1.12e 2.4 50.81 43.96 349 46.04 1655 46.29 45.52 +.34 -2.6 iShGroAllo N AOR .81e 1.8 46.77 43.25 45 44.80 345 45.03 44.53 +.14 -.3 iSRusMic N IWC 1.08e 1.0 109.96 83.45 35 105.10 166 108.66 104.84 -2.58 +9.8 iShModAllo N AOM .71e 1.9 39.05 36.94 77 37.69 424 37.87 37.54 +.03 -.9 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 22 24.76 151 24.82 24.59 +.06 -4.1 iSMsciVal N EFV 1.66e 3.2 59.57 50.57 230 52.63 1081 52.86 51.82 +.83 -4.7 iSSCVal N IJS 1.73e 1.0 170.40 132.50 146 165.99 1101 169.09 165.63 -2.14 +8.1 iShConsAllo N AOK .64e 1.9 35.27 33.64 15 34.21 201 34.25 34.03 +.11 -1.3 iShEafeGr N EFG 1.37e 1.7 85.81 74.54 55 80.96 323 81.47 80.11 +.39 +.3siShSCGrth Q IJT 1.54e .8 199.59 149.00 183 195.33 683 199.59 194.77 -2.67 +14.8 iShiB3-20F s N IBCD 24.82 24.24 0 24.38 15 24.40 24.34 +.02 -.6 iShiB3-23x s N IBCE 24.76 23.38 3 23.56 30 23.63 23.54 -.02 -2.9 iShBd3-23 s N IBDD 26.95 25.50 1 25.62 6 25.72 25.60 -.04 -3.1 iShBd3-20 s N IBDC 26.38 25.81 15 25.95 68 26.02 25.85 +.05 -.5 iStar N STAR 4 12.22 9.75 332 10.71 1865 11.01 10.68 -5.2 iStar pfD N STARpD 2.00 7.8 26.12 24.29 1 25.51 2 25.57 25.45 -.04 +.6 iStar pfG N STARpG 1.91 7.6 25.94 24.21 2 25.22 6 25.39 25.03 +.21 -1.2 iStar pfI N STARpI 1.87 7.6 25.94 24.25 8 24.65 17 25.03 24.52 -.32 -2.1 ITT Inc N ITT .54 1.0 18 57.62 38.66 646 55.62 3341 56.52 52.84 +1.68 +4.2 Itus Cp hrs Q ITUS 6.43 .60 68 3.23 294 3.53 3.20 -.22 +36.9 Iberiabnk Q IBKC 1.52 1.8 27 87.55 68.55 229 83.35 2459 84.80 82.05 +.50 +7.5 Iberia pfB Q IBKCP 1.66 6.2 30.16 25.82 1 26.71 10 27.00 26.63 -.30 -5.9 Iberiab pfC Q IBKCO 1.65 6.2 28.92 26.21 11 26.80 19 27.50 26.76 -.15 -4.6 Icahn Ent Q IEP 7.00f 9.3 31 79.21 49.13 100 75.62 466 77.82 75.40 -1.42 +42.7 IchorHld n Q ICHR 10 35.51 17.76 1439 20.99 4947 21.25 18.76 +.27 -14.7sIcon PLC Q ICLR 36 146.31 97.12 447 141.00 1887 146.31 132.01 +.86 +25.7tIconixBrnd Q ICON 1 6.98 .50 958 .54 6159 .67 .50 -.11 -58.5 Idacorp N IDA 2.36 2.5 23 100.04 79.59 243 94.17 1320 95.35 91.62 +.89 +3.1tIdealPower Q IPWR 3.29 .92 79 .90 486 1.14 .85 -.19 -36.6 Identive lf Q INVE 5.56 2.55 12 4.68 111 4.93 4.50 -.01 +40.0 IderaPhm Q IDRA 2.87 .80 1931 .83 6152 .94 .82 -.03 -60.6sIDEX N IEX 1.72 1.1 33 152.11 110.25 340 149.95 2489 152.11 137.21 +9.91 +13.6 iKangHlth Q KANG 18 20.70 11.70 208 20.48 1060 20.57 20.42 -.05 +29.6 Ikonics Q IKNX 13.03 7.25 10.25 2 10.30 9.88 +.05 +36.3tITW N ITW 3.12 2.2 25 179.07 134.66 1118 140.21 15347 141.92 134.66 -6.65 -16.0sIllumina Q ILMN 78 317.16 170.31 1257 301.15 4878 317.16 298.20 -10.00 +37.8 ImageSens Q ISNS 5.20 2.50 3 4.38 26 4.50 4.30 -.03 +48.3 Imax Corp N IMAX 26.70 17.58 664 21.75 5976 23.35 21.40 -.90 -6.0 Immersn h Q IMMR 8 17.71 5.76 403 14.34 1698 15.52 14.23 -.85 +103.1 ImmuCell Q ICCC 79 9.25 5.26 1 7.07 7 7.21 7.00 -.01 -19.6 ImmuneDs Q IMDZ 13.05 2.80 307 3.75 1217 4.50 3.70 -.55 -3.8 ImunoCll rs A IMUC .55 .17 248 .23 905 .25 .23 -.01 -27.2 ImunoGn Q IMGN 13.41 4.80 4008 9.80 11184 10.39 8.92 -.46 +52.8 Imunmd Q IMMU 27.33 7.17 1516 23.47 9385 26.50 23.00 -2.67 +45.2 Immuron n Q IMRN 16.70 4.47 8 10.86 122 14.29 10.54 +.01 +105.3 Immutep Q IMMP 3.06 1.25 134 2.50 352 2.63 2.35 -.10 +59.2 ImpacMtg A IMH 3 15.50 7.18 5 8.70 63 9.49 8.55 -.45 -14.4 ImpOil g A IMO .57 1.7 67 34.20 25.91 427 33.46 1701 33.92 32.14 +.91 +7.3 Imperva Q IMPV 57.65 37.17 1938 47.85 3448 57.20 45.00 -9.00 +20.5 Impinj n Q PI 55.68 9.95 304 22.96 1290 25.98 22.21 -2.02 +1.9 ImprimisP Q IMMY 2.86 1.35 51 2.41 198 2.48 2.37 -.02 +41.8 IncOpR A IOR 28 14.25 8.51 1 13.10 7 13.21 12.80 +.26 +18.2 Incyte Q INCY 140.11 60.23 1268 68.64 6845 71.11 68.22 -.56 -27.5 IndCDrillg N ICD 5.48 2.72 126 3.95 530 4.06 3.67 -.02 -.8 IndepHld N IHC .25f .7 12 39.85 20.53 7 33.85 31 35.25 33.78 +.15 +23.3 IndepRT N IRT .78a 7.9 20 10.63 8.26 406 9.86 1732 10.13 9.83 -.12 -2.3sIndBkMA Q INDB 1.52 1.7 24 95.00 65.25 69 89.30 666 95.00 88.61 +1.15 +27.8 IndBkMI Q IBCP .60 2.4 19 27.10 18.50 61 25.00 425 26.00 24.80 -.70 +11.9 IndepBkTX Q IBTX .56 .8 18 79.00 51.71 165 68.00 1277 70.08 67.05 -1.55 +.6 IndiaFd N IFN 1.82e 1.8 28.81 23.71 69 25.51 348 25.69 24.70 +.79 -2.3 IndiaGCap A IGC 1.63 .30 101 .44 790 .47 .42 +.00 -56.1 IndoTel s N TLK .67 36.19 23.66 183 27.42 1350 28.04 27.03 +.03 -14.9 IndusAcq n Q INDU 11.74 9.65 0 9.92 66 10.39 9.92 +1.7 IndusAc un Q INDUU 11.00 9.95 11.00 0 11.00 11.00 +9.5 IndSvAm lf Q IDSA 2.70 1.36 1 1.97 27 1.99 1.90 +.06 +20.1 IndLogis n Q ILPT .60e 75 24.00 17.21 85 23.19 550 23.80 22.66 +.52 -.7 IndBach N IBA .87e 1.5 67.61 53.00 10 58.79 31 61.23 58.79 -1.73 +2.6 Infinera Q INFN 12.39 6.10 4922 8.41 21755 9.94 8.24 -.56 +32.9 InfinityPh Q INFI 3.75 .93 462 1.72 1864 1.90 1.70 -.19 -15.3 InflaRx n Q IFRX 67 42.83 14.47 9 30.65 31 34.20 30.10 -1.75 +46.3 InfoSvcs Q III .20f 4.9 5 4.63 3.52 31 4.06 138 4.14 4.03 -2.6sInfosys N INFY .40e 1.9 18 20.68 13.88 4337 20.34 21734 20.68 19.99 +.33 +25.4 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 130 20.86 673 21.46 20.80 -.56 +12.3sInfrEnAlt Q IEA 10.68 8.25 29 10.24 389 10.68 9.56 +.48 +3.2 InfuSystem A INFU 3.60 1.70 5 3.15 90 3.30 3.05 -.05 +37.0sIngerRd N IR 2.12f 2.2 23 98.81 79.63 1310 97.72 11461 98.81 89.78 +5.92 +9.6sIngevity N NGVT 97.98 55.07 469 99.06 2173 100.20 86.80 +9.08 +40.6 InglesMk h Q IMKTA .66 2.3 12 36.95 20.75 59 28.70 333 29.75 27.90 -.85 -17.1 Ingredion N INGR 2.40 2.4 13 146.28 95.01 499 99.33 3120 100.59 95.94 +2.49 -28.9tInnerWkgs Q INWK 23 12.03 7.88 120 8.09 689 8.50 7.88 -.44 -19.3 Innodata Q INOD 1.70 .88 2 1.16 460 1.18 1.08 +.04 -14.7 Innophos Q IPHS 1.92 4.0 43 51.34 38.66 62 48.10 239 49.83 47.97 -1.64 +2.9 Innospec Q IOSP .88f 1.1 29 83.20 54.10 58 79.35 410 82.15 77.90 -2.20 +12.4 InnovBio rs Q INNT 50.50 3.43 767 6.81 8072 7.73 5.12 +.63 +11.6 InnovInd n N IIPR 1.00 3.1 39.75 15.72 74 32.29 518 34.10 32.16 -.62 -.1 InnoInd pfA N IIPRpA 29.15 25.50 1 28.10 2 28.67 28.10 +.6 InnovSolu Q ISSC 10 4.15 2.60 1 2.99 11 2.99 2.95 +1.7 Innoviva Q INVA 1.00 7.3 13 17.99 11.47 1019 13.77 4181 14.38 13.39 -.42 -3.0 Innsuites A IHT .01 .7 3.70 1.23 59 1.40 677 2.07 1.27 -.15 -20.0 Inogen Q INGN 214.99 89.01 173 198.83 826 213.20 193.82 -10.89 +67.0 Inovalon n Q INOV .12p 17.80 8.90 255 10.05 1279 10.35 9.85 -.05 -33.0 InovioPhm Q INO 7.00 3.64 1162 3.98 3048 4.35 3.89 -.34 -3.6 Inphi N IPHI 20 44.25 23.65 424 33.30 5605 35.82 32.02 -.05 -9.0 Inpixon rs Q INPX 20.94 .12 2374 .14 8192 .17 .12 -.03 -97.8 InseegoCp Q INSG 2.33 1.01 157 1.85 582 1.99 1.81 -.13 +14.9sInsightEnt Q NSIT 17 52.00 32.11 176 50.11 904 52.00 49.64 -.02 +30.9tInsightS n N INSI .80 4.4 21.10 18.03 21 18.19 108 18.47 18.03 -.18 -8.6 Insignia s Q ISIG .70e 2.40 .98 7 1.64 48 1.68 1.60 +.03 +37.8 Insmed Q INSM 33.94 11.49 687 24.20 3266 25.43 23.72 -.78 -22.4sInsperity s N NSP 33 102.70 35.48 284 100.40 1187 104.05 96.70 +2.65 +75.1 InsprMed n N INSP 47.26 22.50 180 41.20 553 45.00 40.27 -1.02 +64.9 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 14.00 4.40 55 6.65 171 7.00 6.15 +.25 -32.1 InstlldBPd N IBP 29 79.40 50.95 129 53.00 792 58.30 52.35 -5.35 -30.2sInsteel Q IIIN .12a .3 25 43.78 23.20 217 40.71 1290 43.78 40.63 -1.06 +43.8 Instructre n N INST 49.18 28.85 232 45.60 1399 48.55 45.35 -1.45 +37.8 Insulet Q PODD 102.89 48.82 658 83.30 4069 88.29 81.17 -4.30 +20.7 InsysTher s Q INSY 14.00 4.10 879 6.78 2557 8.16 6.54 -1.05 -29.6 IntecPhm n Q NTEC 9.80 4.00 102 4.30 324 4.70 4.20 -.40 -16.5sIntegerHl N ITGR 74.10 40.01 161 72.05 1078 74.10 71.35 -.10 +59.1 IntegLfSc s Q IART 70 67.50 41.51 1935 61.43 7307 63.83 55.09 -1.52 +28.4 IntgDv Q IDTI 35 35.71 23.07 1487 33.82 5367 35.60 33.65 -.87 +13.8 IntegMed n Q IMTE 44.00 1.85 3 11.51 28 13.94 11.25 -2.10 +104.4 Intel Q INTC 1.20 2.5 18 57.60 34.38 67780 47.68 156078 53.30 47.48 -4.23 +3.3 Intellia n Q NTLA 35.99 14.45 1046 26.38 3940 31.81 25.16 -5.24 +37.3 Intellichk A IDN 3.58 1.50 4 2.11 26 2.33 2.11 -.14 -17.6sIntellgSys A INS 11.50 3.50 19 10.70 100 11.62 10.00 +.59 +134.6tIntelliph Q IPCI 3 2.82 .32 15 .32 651 .37 .32 -.05 -60.4 Intelsat N I 21.48 2.44 2475 20.27 13913 21.10 17.77 +1.27 +497.9sIntParfum Q IPAR .84 1.4 42 60.85 36.80 123 59.65 597 60.85 56.50 +2.70 +37.3 InterXion N INXN 67.19 46.84 389 65.87 2072 66.54 64.47 +.50 +11.8 InteractB Q IBKR .40 .7 40 80.32 38.57 636 61.37 3238 64.14 61.08 -1.29 +3.6 InterceptP Q ICPT 135.59 51.05 365 88.95 3224 95.50 87.28 -4.85 +52.3sIntcntlExc s N ICE .88e 1.2 18 77.22 63.22 1723 76.30 12620 77.22 75.65 +.49 +8.1 IntCtlHtls N IHG 69.23 49.03 239 61.98 865 65.77 61.94 -3.40 -2.4 InterDig Q IDCC 1.40 1.7 11 85.85 67.55 151 81.40 1384 83.60 81.20 -2.00 +6.9 Interface Q TILE .26 1.2 23 26.25 18.30 551 22.00 2358 23.85 21.70 -1.45 -12.5 Intergroup Q INTG 31.00 21.30 0 29.55 1 29.55 29.55 +.05 +24.0 IntlnkEl n Q LINK 9.50 2.50 4 4.56 221 4.84 3.81 +.36 -12.6 Intermolec Q IMI 1.98 .86 13 1.61 163 1.70 1.50 +17.5 Internap rs Q INAP 22.36 8.88 252 9.62 1756 10.43 9.49 -.58 -38.8sIntlBcsh Q IBOC .66 1.5 18 45.55 33.85 161 44.60 796 45.55 43.86 -.20 +12.3 IBM N IBM 6.28f 4.3 11 171.13 137.45 3749 145.15 20610 149.27 144.66 -1.20 -5.4 IntFlav N IFF 2.76f 2.1 34 157.40 122.11 329 131.22 2506 132.49 126.79 +2.28 -14.0 IntlGmeT n N IGT .80 3.2 31.00 18.81 2794 24.91 10668 25.41 24.57 +.07 -6.0tIntMonEx n Q IMXI 11.99 9.65 34 10.00 903 10.39 9.12 -.04 +.8 FinTcII un Q FNTEU 11.54 9.04 10.80 0 10.80 10.75 -.74 +2.9 IntPap N IP 1.90 3.7 17 66.94 50.00 2612 52.02 14307 53.44 50.80 -.82 -10.2 IntlSeaw n N INSW 24.78 15.23 103 21.81 535 22.41 20.74 +.35 +18.1 IntlSpdw Q ISCA .47f 1.1 9 49.95 33.90 156 42.95 897 44.20 42.35 -1.05 +7.8 IntTower g A THM .78 .29 78 .47 567 .54 .47 -.05 +8.4 IntrntGold Q IGLD 10.91 2.40 4 2.74 27 2.90 2.63 -.08 -67.6 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 7 9.70 136 10.30 9.59 -.37 +6.5 IntrpDia rs Q IDXG 1 1.80 .72 1595 1.14 3528 1.19 1.02 +.09 +11.8 Interpublic N IPG .84 3.7 15 26.01 18.30 2441 22.42 29944 23.32 21.48 +.94 +11.2 IntersENT Q XENT 42.95 26.90 311 31.10 1910 33.85 30.20 -2.83 -4.0 Intersectns Q INTX 4.56 1.46 7 1.71 122 1.80 1.68 -.06 -24.3 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 2 25.00 14 25.22 25.00 -.15 -1.9 inTestCorp A INTT 19 10.25 5.75 17 7.40 150 7.55 7.23 +.05 -14.5 Intevac Q IVAC 93 11.78 4.51 96 4.65 648 5.00 4.60 -.30 -32.1 IntraCellu Q ITCI 25.82 10.25 708 20.16 2094 22.22 19.95 -.64 +39.2 IntPotash N IPI 5.31 2.72 426 4.15 2476 4.25 4.00 +.10 -12.8 Intrexon N XON 23.80 10.26 1565 13.79 10844 14.86 13.73 -.96 +19.7sIntriCon Q IIN 60.40 6.90 286 58.75 1668 60.73 44.60 +10.75 +196.7sIntuit Q INTU 1.56 .7 47 219.46 133.60 1284 212.31 6131 219.46 209.32 -2.97 +34.6sIntSurg s Q ISRG 76 539.30 307.00 739 519.21 4568 539.30 511.47 +2.43 +42.3 Inuvo A INUV 1.24 .67 10 .67 75 .70 .67 -.03 -17.2 Invacare N IVC .05 .3 20.00 12.30 267 17.60 1285 17.90 16.75 +4.5 Invesco24 n N IHTA 10.33 8.28 22 9.19 98 9.22 9.13 -.03 -10.9 InvHiIn23 n N IHIT 10.32 9.53 9 9.88 149 9.92 9.82 +.05 +.9 InvAdvMu2 A VKI .78 7.4 11.93 10.33 94 10.60 380 10.77 10.60 -.11 -6.9 InBLDR As Q ADRA .72e 2.1 37.70 31.80 2 34.25 4 34.58 33.71 +.63 -.9 InBLDR Dv Q ADRD .72e 3.1 25.31 21.89 2 23.14 9 23.22 22.83 +.44 -1.7 InBLDR Em Q ADRE .60e 1.4 48.92 40.01 7 42.90 27 43.46 41.88 +.82 -.5 InBLDR Eu Q ADRU .78e 3.4 24.65 21.45 0 22.62 3 22.62 22.27 +.32 -1.2 Inv Bond N VBF .83a 4.7 20.29 17.47 47 17.54 194 17.74 17.52 -.18 -11.8 InvCAVal N VCV .79 6.7 13.20 11.53 111 11.84 318 11.89 11.81 -.03 -5.9 InvDynCrd N VTA .90 7.8 12.10 11.33 119 11.52 788 11.57 11.42 +.07 -1.6 In SCMatII Q PSCM .41e .7 55.75 43.76 1 54.77 4 55.49 54.45 +.21 +4.7 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 3 54.10 26 54.92 53.35 +.24 +2.4 InOpYCmd Q PDBC 19.43 15.79 499 18.02 3416 18.13 17.69 +.33 +3.3 InvMltStr Q LALT 23.50 19.26 21.90 4 22.00 21.76 -.14 +3.1 PS BldCns N PKB .07e .2 36.44 28.22 31.19 -10.1 InvGDrChi Q PGJ .20e .4 50.87 40.42 23 44.89 130 46.37 44.68 -.45 +.1 InvDivAch Q PFM .50e 1.9 27.77 24.04 24 26.57 77 26.72 26.23 +.27 +.5 InvHiYlDv Q PEY .54 3.0 18.61 16.52 95 17.86 633 17.95 17.67 +.07 +.3 InvIntlDiv Q PID .65e 4.1 17.38 15.28 113 16.04 578 16.14 15.84 +.15 -3.0 InvNsdMo Q DWAQ .06e .1 117.50 91.53 1 113.09 6 115.89 113.06 -2.73 +10.2 InvUtils Q PUI .63e 2.2 29.97 23.64 4 28.06 15 28.29 27.66 +.10 +.8 InvWtrRs Q PHO .18e .6 31.82 26.47 15 31.15 334 31.64 30.82 +.09 +2.9 PSPrivEq N PSP .66e 5.4 13.52 11.71 12.26 -1.5 InvBuybk Q PKW .52e .9 63.49 52.75 62 58.92 400 59.39 58.14 +.71 -.2 PSRussl200 N EQWL .80e 1.5 56.31 47.74 53.30 +.6 InvNasIntn Q PNQI 147.75 104.05 77 139.01 245 145.44 138.02 -3.34 +20.1 InvSmMid Q PRFZ 1.30e .9 144.21 113.90 32 140.22 161 143.15 140.00 -2.31 +8.0 InvBasMat Q PYZ .61e .9 75.26 60.34 2 70.03 19 70.63 68.60 +.79 -.9 Inv CnsCyc Q PEZ .30e .5 57.39 44.22 6 55.11 24 56.83 54.91 -1.76 +9.6sInvTechM Q PTF .26e .4 64.75 45.90 7 62.09 30 65.80 61.93 -1.42 +17.8sInvDWA M Q PDP .11e .2 57.85 47.00 48 56.79 309 57.85 56.57 -.73 +10.0 InvInds Q PRN .19e .3 64.86 53.77 2 61.70 20 62.54 61.24 -.57 +1.2 InvHlthcr Q PTH 94.93 59.64 44 88.68 144 94.44 87.91 -5.13 +23.0 Inv Fincl Q PFI .14e .4 37.29 30.63 1 35.33 14 36.05 35.28 -.30 +.6 InvEngy Q PXI .69e 1.6 46.64 30.10 6 42.42 59 43.41 42.28 -.02 +7.5 InvCnsStp Q PSL .67e .9 72.79 59.24 8 71.56 48 72.50 71.03 -.28 +10.0 In1-30TrII Q PLW .66 2.1 33.52 30.78 7 31.38 49 31.51 31.28 -.22 -4.3 InSC InfoII Q PSCT .08e .1 87.34 71.36 8 84.87 69 87.25 84.55 -2.14 +11.0sInSC Ind II Q PSCI .40e .6 71.35 52.88 5 70.59 59 71.88 69.40 -.02 +9.4sInSC HCrII Q PSCH 137.28 83.33 156 132.19 651 137.28 131.75 -3.50 +34.2sInSC FinII Q PSCF .97e 1.5 59.39 48.65 11 58.20 67 59.39 58.12 -.57 +6.8 InSC EgyII Q PSCE .14e .8 18.77 11.37 10 16.97 74 17.22 16.58 +.11 +10.2sInSC CnS II Q PSCC 1.34e 1.6 83.70 65.00 2 82.84 25 83.85 80.18 +1.44 +10.8 InSC CnDsII Q PSCD .35e .5 68.85 50.36 3 65.49 32 67.81 65.38 -2.56 +7.1 PS US Ag n N PBND 25.01 24.01 24.01 -4.0 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 1 24.54 19 24.61 24.42 +.05 -1.4 InKBWRg II Q KBWR .79e 1.4 61.23 47.64 12 58.20 40 59.93 57.98 -.83 +3.9 InP&CInsII Q KBWP .69e 1.0 63.06 52.71 2 62.28 32 62.65 60.71 +1.13 +4.9 InKbwReit Q KBWY 2.58 7.5 38.43 29.75 85 34.45 531 35.63 34.43 -.98 -2.7 InKbwHiD II Q KBWD 2.10 9.0 24.49 21.09 55 23.43 229 23.62 23.36 -.20 -.8 In KBWBkII Q KBWB .58e 1.0 60.38 46.12 248 56.55 4004 56.74 55.16 +1.39 +2.8 InIntByb II Q IPKW .29e .8 40.14 33.03 18 36.39 137 36.73 36.29 -.11 -3.2 InGlbWtII Q PIO .34e 1.3 27.16 23.57 6 25.66 62 25.79 25.34 +.17 -1.5tInGlGoldII Q PSAU .10e .6 21.85 17.58 11 17.53 41 17.92 17.53 -.38 -10.8 InGlbAgrII Q PAGG .74e 2.7 28.90 24.88 0 27.04 4 27.04 26.67 +.43 -1.2 PS FdIGBd N PFIG .67 2.7 26.70 24.54 24.76 -3.2 In IntlLB II Q IDLB 32.01 28.14 0 29.90 28 29.90 29.33 +.42 -.8sInDWATcR II Q DWTR 30.90 24.35 1 30.31 173 30.90 30.24 -.19 +7.3 PS SP HiB N SPHB .49e 1.1 46.04 36.07 44.73 +5.3 InTactII Q DWIN 1.18 4.7 28.02 24.71 19 25.36 46 25.57 25.36 -.24 -5.7 In SmCMoII Q DWAS .07e .1 57.35 41.94 59 54.60 188 57.25 54.39 -2.03 +12.1sInDWA MoII Q DWLV 33.76 32.05 2 33.28 48 33.76 33.28 -.22 -.6 InEmMomII Q PIE .12e .6 22.22 17.87 60 20.36 265 20.54 19.70 +.45 -.9 InDevMoII Q PIZ .26e .9 29.70 25.84 36 28.20 169 28.57 28.04 -.08 +2.0 InvHiInc2 N VLT 1.24 9.2 15.25 13.00 9 13.47 64 13.49 13.38 +.06 -8.4 Invsco iim N IIM .84 5.9 15.47 13.64 156 14.12 366 14.16 14.10 -.02 -5.2tInvesco N IVZ 1.16 4.5 11 38.43 25.19 4911 25.97 22118 26.49 25.19 +.51 -28.9 InvMtgCap N IVR 1.68 10.4 7 18.86 15.15 607 16.17 3220 16.24 15.93 +.10 -9.3 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 29 25.04 52 25.28 24.95 -.05 +.1 InvMtg pfB N IVRpB 1.94 7.4 26.44 24.25 4 26.06 20 26.12 25.84 +.03 +1.2 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 21 24.97 95 25.15 24.85 -.16 -.1 Invsco oia N OIA .39 5.1 8.25 7.34 69 7.70 288 7.78 7.58 +.08 -3.8 InvMuOpTr N VMO .88 7.5 13.37 11.52 99 11.76 576 11.96 11.74 -.14 -5.2 InvMuniTr N VKQ .82 6.9 13.04 11.51 67 11.76 404 11.97 11.75 -.19 -5.9 InvPAVal N VPV .79 6.6 12.68 11.54 21 11.98 169 12.11 11.95 -.09 -1.4 Invsco iqi N IQI .76 6.4 13.04 11.70 73 11.88 435 12.01 11.88 -.11 -5.0 InvSrInco N VVR .31 7.3 4.57 4.26 317 4.30 1685 4.32 4.28 -.01 -2.1 InvTrIG N VGM .88 7.2 13.80 12.09 128 12.30 469 12.43 12.29 -.09 -6.7 InvTrNY N VTN .85 6.7 14.00 12.61 10 12.73 117 12.84 12.68 -.03 -7.2 Investar Q ISTR .16f .6 25 29.90 20.25 7 26.10 49 28.00 25.70 -1.10 +8.4 InvTech N ITG .28 1.2 23.96 17.63 137 22.43 789 22.90 22.10 +.06 +16.5tInvestBncp Q ISBC .36 2.8 19 14.69 12.39 3720 12.78 14092 12.92 12.30 -.04 -7.9 InvRlEst N IRET .28 5.2 6 5.99 4.05 345 5.41 2934 5.56 5.30 +.05 +8.4 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 24.60 12 24.77 24.60 -.14 -5.4 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 2 186.54 37 188.72 179.33 +2.84 -6.0 Invitae n N NVTA 10.44 4.35 758 8.37 3168 8.93 8.10 -.04 -7.8 InvitHm n N INVH .44 1.9 24.30 20.25 3270 23.05 10635 23.54 22.87 -.47 -2.2 Invuity n Q IVTY 9.55 2.35 76 4.05 1029 4.60 4.00 -.15 -34.7 IonisPhm Q IONS 65.51 39.07 793 45.04 5164 47.64 44.27 -1.46 -10.5 IovanceTh Q IOVA 19.90 4.45 558 13.60 3101 14.95 13.40 -1.30 +70.0 iPBetaCmd N BCM 32.00 25.55 12 29.17 31 29.38 28.80 +.39 -.3 iPBetaNick N NINI 22.79 14.80 21.83 +3.0 iPBetaCrOil N OLEM 21.88 14.03 20.96 3 20.96 20.43 +.59 +18.4 iPBetaEgy N ONG 20.99 15.48 20.41 +4.0 iPTr5yBear Q DFVS 37.18 27.28 36.48 0 36.48 36.48 +.88 +15.1 iRadimed Q IRMD 23.58 8.35 24 22.55 166 23.40 22.15 -.25 +48.8 Iridex Q IRIX 10.98 4.28 198 7.95 227 8.00 7.09 +.75 +4.3 IridiumCm Q IRDM 21 18.95 9.68 588 17.95 3815 18.60 17.61 -.30 +52.1 Iridium pfB Q IRDMB 16.88 2.7 619.58 348.00 619.58 0 +54.1 IronMtn N IRM 2.20 6.4 30 41.52 30.78 4936 34.46 10254 36.00 33.01 -.49 -8.7 IronwdPh Q IRWD 21.20 12.89 1574 18.48 4949 20.17 18.35 -1.54 +23.3 iShItaly rs N EWI 34.45 28.36 345 29.37 3339 29.48 28.97 +.11 -3.5 iShJapan rs N EWJ 64.71 53.98 7411 59.43 38703 59.73 58.37 +1.24 -.8 iSMlasia rs N EWM 36.56 30.46 1023 32.52 4041 32.82 32.08 +.38 -1.4 iShSing rs N EWS 28.35 23.23 481 24.28 2774 24.49 23.82 +.32 -6.4 iSTaiwn rs N EWT 39.36 35.01 5492 37.69 34327 37.89 36.96 +.42 +4.1 iSh UK rs N EWU 38.05 33.13 972 34.78 4965 35.14 34.62 -.01 -2.9 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 41 49.63 432 49.65 49.57 +.04 -1.3 iShCmdOpT N CMDT 41.95 34.87 0 36.01 13 36.01 35.38 +.64 -3.1 iShCvBd N ICVT .67e 60.09 52.59 15 58.31 93 59.02 58.12 -.52 +5.8 iShCorEM N IEMG .95e 1.8 62.70 51.05 17400 54.00 64468 54.40 52.62 +.84 -5.1 iSh 10 Cp n N LLQD 51.31 46.31 3 47.51 11 47.56 46.88 +.05 -7.3 iSh 5-10Cp n N MLQD 49.96 47.08 47.62 5 47.62 47.53 -.04 -3.6 iShRUT P n Q AMCA .26e 28.53 24.40 1 27.66 44 27.89 27.55 +.14 +1.1 iSh USD n Q SUSC 25.90 24.01 2 24.29 22 24.32 24.20 +.02 -4.6 iShColomC N ICOL .43e 2.8 16.51 13.45 3 15.10 21 15.23 14.97 -.11 +4.6 iShEnhBd n N IGEB 50.77 47.60 6 48.19 68 48.25 47.88 +.04 -4.2 iSh 1-5Yr n Q SUSB 25.26 24.46 1 24.53 52 24.56 24.49 -.04 -1.7 iShDefBd n N HYDB 51.96 48.94 0 49.50 3 49.52 49.35 +.12 -2.3 iShFSIntSC N ISCF .12p 34.73 29.03 10 32.18 72 32.31 31.50 +.54 -.8siShRs2500 n N SMMD 47.19 38.87 5 46.32 13 47.27 46.32 -.76 +6.0 iShFacSIntl N INTF .17p 31.21 26.82 81 28.28 760 28.47 27.84 +.29 -2.0 iShArgGl n N AGT 32.94 22.40 3 25.43 34 25.80 24.90 +.14 -15.7 iShFS USA N LRGF .19e 33.93 28.60 116 33.01 704 33.30 32.62 +.23 +3.8siShFSUsaSC N SMLF .23e 43.66 34.88 22 42.88 112 43.67 42.73 -.48 +8.5 iShFacSGbl N ACWF .11p 34.07 27.48 18 30.73 54 31.01 30.43 +.21 +.2 iSh iBd23 n N IBML 25.96 24.64 10 25.08 62 25.08 25.00 +.02 -.6 iSh IntDv n N IDEV 62.47 54.22 4 57.42 200 57.67 56.69 +.64 -1.8 iShMgRE rs N REM 47.64 39.80 152 44.49 743 44.74 44.23 -.09 -1.6 iShExpoTc Q XT .14p 38.52 31.53 174 37.89 898 38.23 37.50 +.17 +6.9 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 410 46.88 1517 46.94 46.77 +.11 -.5 iShDvlValu N IVLU 28.44 24.41 15 25.72 70 25.82 25.23 +.56 -2.7 iSh 3-10yr n N IMTB 50.17 47.14 2 47.85 10 48.23 47.80 -.13 -3.7 iShSaudi N KSA 31.99 24.69 26 31.19 391 31.62 30.99 -.48 +19.1 iSh USA Op Q ESGU .92e 1.5 62.57 53.41 12 61.75 25 62.51 61.35 +.27 +5.9siSh MinVl n N SMMV 32.09 27.25 21 31.51 42 32.13 31.41 -.35 +7.9 iShHYlexOG Q HYXE 52.50 49.68 50.35 0 -1.4 iShIntDevM N IMTM .30p 33.00 28.45 20 30.31 160 30.57 30.00 +.16 -.7 iShIntDevQ N IQLT .55p 31.40 27.86 25 29.49 281 29.66 29.33 +.02 -.5 iShLwCarb N CRBN .94p 125.97 108.50 22 118.55 54 119.37 117.61 +.66 +1.4 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 8 26.45 271 26.52 26.33 +.08 -2.6 iShDvlSize N ISZE 29.72 26.46 1 27.46 3 27.46 27.22 +.29 -3.0 iShCHdEM N HEEM 1.26e 1.8 28.95 24.60 10 26.08 1272 26.28 25.57 +.28 -1.6 iShMsciChA A CNYA 35.68 26.34 2 27.29 77 27.99 27.12 +.08 -14.8 iSh ESG Opt Q ESGD 72.49 63.61 19 66.82 279 67.14 65.96 +.69 -1.5 iSh IntDvGr N IGRO 62.04 53.84 6 56.79 20 57.39 55.66 +.71 -4.4 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.75 1 58.45 29 59.10 57.36 +.54 -1.2siShMultiTc N TCHF 43.69 35.26 1 42.69 4 43.69 42.69 -.56 +10.1 iShMultInd N INDF 33.67 29.24 0 31.81 3 31.81 30.97 +.42 -.3 iShMultHl N HCRF 35.18 29.11 1 34.21 7 34.60 34.10 +.13 +8.2 iShiB20Mun N IBMI .24 .9 25.44 25.18 26 25.42 138 25.43 25.39 +.3 iShMultMat N MATF 36.19 30.14 0 33.18 1 33.18 32.42 +.69 -3.0 iSh MultFin N FNCF 37.85 30.16 1 34.79 2 34.86 34.41 +.29 -1.6 iShMultiEn N ERGF 30.71 23.28 29.91 2 29.91 29.30 +.92 +5.6 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 12 91.73 69 91.79 91.30 +.49 +1.0 iShCTotBd s Q IUSB 51.49 48.94 42 49.38 375 49.41 49.29 -.07 -2.9 iSh MultCnS N CNSF 27.25 23.37 0 25.12 1 25.16 25.12 +.29 -5.1 iShCDivGr N DGRO .65e 1.8 37.22 31.20 462 35.86 2216 36.05 35.21 +.58 +3.1siSh MulConD N CNDF 34.76 27.45 30 34.08 31 34.76 33.96 -.21 +8.8 iSh MultUt N UTLF 28.56 23.93 26.00 0 26.00 26.00 -.53 -2.4 iShCHEmu N HEZU .64e 1.7 31.62 28.32 301 30.41 2044 30.55 29.93 +.39 +2.0 iShGblReit N REET .94e 3.7 26.68 23.40 86 25.53 545 25.85 25.48 -.12 -2.1 iSh AdapC N DEFA .48p 30.45 27.17 1 29.04 1 29.04 29.04 +.60 -1.2 iShCoreInt N IAGG 53.61 51.56 52 52.67 383 52.73 52.61 -.10 +1.2 iShEurSC N HEUS 31.56 27.52 30.70 1 30.70 30.70 -.70 +2.4 iShCorePac N IPAC 1.06e 1.8 63.99 55.03 67 59.09 309 59.27 58.02 +1.13 -.9 iShCHGer Q HEWG .68e 1.6 30.35 26.39 97 28.35 1030 28.48 27.74 +.62 -1.2 iShIntHdCp N LQDH 2.76 2.8 99.18 94.38 10 96.95 38 96.99 96.21 +.65 -.4 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 48 27.01 49 27.13 26.93 +2.3 iShJpMinV N JPMV .70e 1.0 72.41 62.46 7 68.67 30 68.89 67.76 +1.20 +1.1siShEafeMV N HEFV 28.27 26.08 1 28.23 2 28.30 27.93 +.32 +2.4 iShEuMinV N EUMV .67e 2.6 26.69 24.16 1 25.29 30 25.35 25.11 +.08 -.2 iShCHNk400 N HJPX .19p 32.09 26.80 29.72 5 29.72 29.60 +.33 -2.2 iShCorEur N IEUR 1.18e 2.4 53.97 46.83 240 48.99 1744 49.24 48.42 +.41 -2.4 iShxJMinV N AXJV .84p 38.95 33.94 0 35.77 3 35.90 35.70 +.23 -1.6 iSh2022Mu N IBMK .09e 26.37 25.24 40 25.54 147 25.60 25.54 -.06 -.5 iSh UAE Q UAE .63e 4.0 18.08 14.87 5 15.62 16 16.00 15.48 -.14 -7.0 iShEm exCh N EMXC 58.49 47.58 0 50.83 3 50.84 49.52 +.96 -5.7 iSh Qatar Q QAT .66e 3.8 18.00 13.01 1 17.18 15 17.24 16.89 +.04 +6.0 iShYdOpBd N BYLD .75 3.1 26.66 24.00 33 24.24 69 24.25 24.11 +.04 -3.1 iSh2021Mu N IBMJ .07e 26.08 25.19 15 25.45 142 25.50 25.43 -.04 +.1 iSHgxUSHY N HHYX .67e 28.14 27.29 27.91 3 27.95 27.91 -.04 +.1 iShRussia rs N ERUS 39.23 29.52 118 34.20 1352 34.41 33.47 +.81 +2.0 iSCHeafe N HEFA .70e 1.5 30.88 27.65 414 29.92 2865 30.06 29.54 +.37 +.8 iShCHMex N HEWW 1.41p 21.71 18.16 0 19.76 2 19.77 19.70 +.10 -1.2 iShH10yCBd N CLYH .31e 27.42 25.11 1 26.17 7 26.20 25.91 +.30 -1.0 iShCHSpain N HEWP .31p 23.79 20.85 21.90 19 22.06 21.90 +.06 -1.2 iShHEmBd N EMBH .30e 27.04 25.12 25.97 4 26.04 25.69 +.22 -2.1 iShCHItaly N HEWI .55p 19.17 16.48 17.00 2 17.03 16.81 +.12 +1.0 iShShMMu N MEAR .27e 50.18 49.61 5 49.97 53 50.00 49.89 +.06 +.3 iSCHEafSC N HSCZ .19p 32.36 28.21 6 31.51 13 31.58 31.14 +.34 +1.7 iShCHAcxUs N HAWX 1.38e 3.9 28.00 25.01 11 26.85 50 26.91 26.49 +.29 -.1 iShGbMM rs N PICK 37.91 28.90 32 33.17 913 33.42 31.59 +1.54 -4.2 iShCmdSel Q COMT 1.89e 4.9 40.62 32.69 31 38.56 192 38.77 37.84 +.72 +6.1 iShCHAcwi N HACW .94e 2.0 30.93 26.95 0 30.38 3 30.38 29.93 +.27 +3.3tiShGblGld rs Q RING 20.84 16.75 197 16.72 1083 17.14 16.69 -.41 -11.1 iShTrFRBd N TFLO .07e .1 50.85 50.12 7 50.30 188 50.33 50.28 +.01 +.2 iShCH UK N HEWU .24p 25.54 22.21 1 24.37 7 24.49 24.25 +.02 +.2 iSh ESG s N ESGE 37.04 16.64 49 34.64 295 35.00 33.88 +.47 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.75 1 26.78 26.75 +.11 -1.0 iShEMktMV N HEMV 29.20 25.87 27.13 1 27.20 27.03 -.22 -.9 iShLqdty bt A ICSH .25e .5 50.54 49.99 52 50.16 352 50.17 50.12 +.03 +.2 iShCHJpn N HEWJ .74e .5 35.29 28.87 579 32.97 3153 33.09 32.43 +.61 -1.1 iShCHSoK N HEWY .48p 32.01 27.86 0 28.54 0 28.54 28.54 +.10 -5.7 iShFacEmg N EMGF .13p 53.84 44.17 19 46.76 164 46.93 45.54 +.64 -5.5 iSh iBd26 n N IBDR 24.92 22.99 27 23.35 160 23.44 23.26 -.01 -4.8 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 30 25.15 217 25.17 25.12 +.03 +.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 84 25.03 681 25.04 24.97 +.03 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 64 24.79 828 24.81 24.74 +.01 -.3 iSiBd12-23 s N IBDO .56e 25.55 24.13 73 24.30 387 24.38 24.24 -.02 -3.1 iSiBd12-22 s N IBDN .55e 25.42 24.19 48 24.33 385 24.38 24.28 -.02 -2.6 iSiBd12-25 s N IBDQ .64e 25.37 23.60 49 24.01 260 24.06 23.86 +.01 -4.1 iSiBd12-24 s N IBDP .63e 25.44 23.86 52 24.08 218 24.14 24.02 -.02 -3.9 iSiBd12-21 s N IBDM .47e 25.19 24.27 100 24.37 769 24.37 24.31 -1.7 IsoRay A ISR 1.22 .36 3511 .58 9033 .65 .50 +.05 +45.6 IsraelChm N ICL .27e 5.6 4.99 3.85 96 4.79 1337 4.84 4.59 +.11 +18.6 Isramco Q ISRL 135.05 92.00 0 115.80 1 119.50 115.30 +.90 +10.7 IssuerDir A ISDR .20 1.0 68 21.85 12.00 19.75 0 19.85 19.75 -.45 +7.6 ItauCorpb N ITCB 2.48e 16.4 73 16.34 10.28 4 15.12 32 15.91 14.87 -.05 +12.5 ItauUnibH N ITUB .32e 2.6 16.98 9.92 10660 12.42 63704 12.72 11.92 +.22 -4.4 Iteris Q ITI 8.17 4.09 44 4.91 312 5.40 4.85 -.48 -29.6 IterumTh n Q ITRM 13.00 8.13 18 9.21 71 9.25 8.15 +.84 -28.3 Itron Q ITRI 79.95 56.70 231 59.40 881 61.50 59.35 -1.95 -12.9 IturanLoc Q ITRN .96 2.8 18 38.00 28.50 46 34.50 335 34.85 30.40 +3.80 +.9 IvyHiInOp N IVH 1.50a 10.6 16.10 13.92 40 14.20 212 14.33 14.18 -.05 -6.1 Izea n Q IZEA 7.85 .80 886 1.55 2328 1.78 1.45 -.04 -65.7J -:J&J Snack Q JJSF 1.80 1.2 24 159.05 124.10 39 153.39 236 155.63 152.37 -2.01 +1.0 JAlexHld n N JAX 31 12.80 8.70 13 10.70 93 11.45 10.65 -.40 +10.3 JJill n N JILL 6 12.76 4.17 283 8.25 1594 8.94 8.03 -.44 +5.8 j2Global Q JCOM 1.66f 1.9 30 91.58 70.27 250 86.21 1362 89.04 85.05 -1.37 +14.9 JBG Smth n N JBGS .90 2.6 38.91 30.79 350 35.12 1589 36.48 34.81 -1.39 +1.1 JD.com Q JD 19 50.68 34.76 10418 36.21 64136 37.40 35.22 +.70 -12.6 JMP Gp27 n N JMPD 25.62 24.11 6 25.25 23 25.46 25.03 +.02 -.2 JMP Grp N JMP .36 6.7 77 5.78 4.92 17 5.41 63 5.45 5.31 +.08 -3.4 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 1 25.59 26 25.68 25.40 +.02 +1.2tJMU Ltd Q JMU 2.30 .21 516 .26 1579 .30 .21 +.01 -74.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 61

JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 50 26.14 341 26.54 25.97 -.33 -3.4 JPMDvsRt N JPGE .96e 1.6 68.02 57.90 11 61.43 37 61.77 60.70 +.53 -1.7 JPMIntEq N JPIN 1.08e 1.8 63.18 56.37 47 58.66 371 58.91 57.87 +.53 -2.3 JPMDvREm N JPEM 1.31p 64.42 52.52 12 55.96 71 56.43 54.77 +.84 -4.1 JPM DREq N JPUS .26p 74.59 64.75 14 73.09 196 73.59 72.37 +.48 +3.6 JPM DivInt N JPIH 30.68 27.59 30.40 1 30.40 30.32 +.32 +1.4 JPMDsfEu N JPEU 64.34 57.74 0 60.04 8 60.04 59.27 +.43 -.5 JPM DivEu N JPEH 29.58 26.58 29.43 0 +4.1 JPM Val n N JVAL 27.44 24.90 1 26.40 2 26.45 26.15 +.20 +1.1 JPM Mom n N JMOM 27.91 24.95 0 27.59 3 27.90 27.59 -.20 +7.6sJPM MinV n N JMIN 26.66 24.93 26.65 1 26.66 26.65 +.26 +3.3 JPM US Dv N JDIV 26.74 24.18 26.11 2 26.11 25.83 +.18 -1.4tJPM DivAlt N JPHF 28.92 24.78 8 24.84 129 24.98 24.74 -.16 -5.1 JPM FutSt n N JPMF 25.34 23.93 0 24.11 2 24.13 24.11 -.03 -4.1 JPM UlSh n N JPST 51.03 48.88 449 50.21 3368 50.23 50.18 +.02 +.3 JPM SCap n N JPSE 32.72 27.03 12 31.78 57 32.52 31.76 -.71 +7.1 JPM GlB n N JPGB 52.89 49.61 2 50.24 40 50.27 50.02 +.13 -1.8 JPM Evnt n N JPED 26.37 24.55 0 25.85 0 26.03 25.85 -.52 +2.6 JPM Disc n N JPHY 52.80 49.30 7 49.97 38 49.98 49.66 +.15 -2.5sJPM USMid N JPME 66.84 58.25 3 66.11 21 66.92 65.84 -.19 +3.7 JPMorgCh N JPM 2.24f 1.9 15 119.33 88.08 12802 116.03 76389 116.30 110.93 +4.75 +8.5 JPMCh pfA N JPMpA 1.36 5.4 26.02 24.52 37 25.41 386 25.70 25.35 -.35 +.2 JPMCh pfB N JPMpB 1.68 6.4 27.37 25.76 57 26.27 228 26.44 26.25 -.13 -2.8 JPMAlerian N AMJ 2.29 8.3 30.74 23.17 1406 27.50 7735 28.20 26.98 +.43 +.1 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 32 26.20 329 26.42 26.17 -.18 -1.7 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 47 26.59 187 26.80 26.50 -.18 -1.4 JPMCh pfH N JPMpH 1.54 5.8 27.39 24.03 46 26.64 418 26.98 26.60 -.32 -1.1 Jabil N JBL .32 1.1 19 31.77 23.70 1019 28.05 6076 29.03 27.91 -.51 +6.9sJackHenry Q JKHY 1.48 1.1 31 139.10 98.16 290 137.39 1390 139.74 135.56 +1.48 +17.5 JackInBox Q JACK 1.60 1.9 24 108.55 79.23 343 83.06 2296 85.72 82.68 -2.13 -15.3 JacobsEng N JEC .60 .9 26 72.18 49.31 608 67.26 3533 68.02 65.63 +1.17 +2.0 JaggedPk n N JAG 16.55 10.55 710 14.20 4051 14.49 13.05 +.32 -10.0 JkksPac Q JAKK 3.80 1.95 28 2.35 297 2.45 2.25 -.05 Jamba Q JMBA 11.46 7.01 45 10.74 172 11.33 10.74 -.48 +33.3 JHardie s N JHX .38e 2.4 74 18.79 13.55 7 16.03 62 16.68 16.00 -.59 -9.0 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 55 40.57 587 41.84 39.72 +.34 +1.4 JanusSmC Q JSML 43.05 32.73 5 41.26 19 42.74 41.15 -.85 +12.3 JanSmMid Q JSMD 44.70 33.36 6 43.50 63 44.63 42.81 -.71 +12.0 JanLTCar n Q OLD 26.73 21.60 3 25.36 14 26.00 25.34 -.39 +5.9 JanObes n Q SLIM 39.15 26.17 13 36.80 37 38.94 36.29 -1.09 +18.7 JanOrgan n Q ORG 36.00 29.30 1 32.52 10 33.25 32.13 -.14 -5.8 Jan ShDur n N VNLA 50.42 49.94 76 50.07 408 50.13 50.04 +.03 -.2 JanusHn n N JHG 1.44f 4.6 41.64 30.28 442 31.25 1941 31.70 30.77 -.09 -18.3 JpnSmCap N JOF .13e 1.1 13.06 10.17 14 11.69 91 11.73 11.31 +.36 -1.0 Jason Inds Q JASN 3.88 .77 55 2.28 140 2.64 2.19 -.22 -3.8 JazzPhrm Q JAZZ 24 184.00 128.58 404 172.34 1671 178.97 170.18 -4.15 +28.0 JeffrFn N JEF .40 1.6 43 28.30 21.61 3120 24.76 8790 25.07 22.44 +2.00 -6.5 JeldWen n N JELD 42.27 26.32 542 27.49 2371 29.82 27.23 -2.47 -30.2 JensynAc n Q JSYN 11.10 10.06 10.55 6 10.56 10.55 -.05 +2.4 JerashHl n Q JRSH 11.00 5.83 6 6.01 63 6.50 5.99 -.24 -30.1 JernignC n N JCAP 1.40 7.8 11 22.08 15.90 129 18.05 680 18.42 17.91 -.26 -5.0tJetBlue Q JBLU 12 23.55 17.10 7255 18.05 56891 20.10 17.10 -1.79 -19.2 JetPay h Q JTPY 4.90 1.45 9 1.75 70 1.85 1.60 -31.1 JewettCm s Q JCTCF 22 8.96 6.50 2 7.85 68 8.30 7.75 -.05 +4.7 Jianpu n N JT 9.49 4.75 61 5.37 433 5.55 5.29 +.02 -17.1 JinkoSolar N JKS 27 30.50 11.48 269 13.84 2223 14.30 12.53 +.53 -42.5 JBeanTch N JBT .40 .3 45 122.65 84.81 533 114.75 2235 120.45 91.48 +18.10 +3.6 JHMultLgC N JHML .10p 37.14 31.35 25 36.42 174 36.78 36.12 +.23 +4.7sJH MultMdC N JHMM .08p 36.30 30.55 46 35.78 266 36.38 35.52 -.05 +4.9 JH MultCns N JHMC .07p 33.38 27.14 4 32.04 9 32.58 32.04 -.47 +4.8 JH MultFin N JHMF .08p 39.70 31.54 2 37.59 21 37.75 37.26 +.39 +2.3 JH MultHltC N JHMH .05p 34.56 29.08 2 33.46 10 33.75 33.33 +.11 +7.5sJH MultTch N JHMT .09p 47.62 35.86 6 46.33 20 47.62 46.00 -.70 +12.8 JH MultEn N JHME 33.93 24.30 1 32.61 41 32.95 31.80 +.63 +9.9 JH MultMat N JHMA 38.20 30.90 35.09 2 35.09 34.41 +.04 -2.3 JH SmCap n N JHSC 28.88 24.27 3 27.36 65 28.82 27.32 -.39 +4.8 JH MultDev N JHMD 32.58 28.28 7 29.75 25 29.80 29.25 +.39 -2.2 JH MultUt N JHMU 29.74 25.00 0 27.69 2 28.14 27.61 -.31 +.7 JH MulCnSt N JHMS 28.79 24.55 26.16 202 26.30 25.97 +.03 -5.7 JH MultInd N JHMI 37.55 29.96 35.88 4 35.90 35.13 +.65 +2.2 JH HedgEq N HEQ 1.50 9.3 17.95 15.87 30 16.10 200 16.53 16.08 -.35 -7.5 JH TxAdY N HTY 1.28 15.0 9.74 8.27 19 8.55 75 8.69 8.55 -.04 -3.1 JohnJn N JNJ 3.60f 2.7 18 148.32 118.62 6620 131.55 39392 132.27 125.45 +5.70 -5.8 JohnContl n N JCI 1.04e 2.9 25 44.37 32.89 2899 36.06 16747 36.18 35.12 -.08 -5.4 JohnsnOut Q JOUT .48 .6 20 90.16 44.96 31 78.92 119 85.66 78.24 -5.68 +27.1 JointCorp Q JYNT 8.88 3.50 6 8.20 105 8.30 7.79 -.08 +65.3 JonesEngy N JONE 2.21 .28 715 .30 5458 .39 .29 -.08 -72.7 JonesLL N JLL .82f .5 30 178.75 115.71 289 172.35 1310 174.42 167.12 +3.05 +15.7 JounceTh n Q JNCE 29.25 6.84 218 7.27 1200 7.77 7.15 -.30 -43.0 Jumei Intl N JMEI 23 4.20 2.05 1243 2.06 8092 2.28 2.05 -.01 -29.5 JnprNtwk N JNPR .72 2.8 14 30.29 23.61 17076 26.18 32693 28.55 25.00 -1.79 -8.1 JunprPhm Q JNP 19 13.25 4.30 98 11.45 503 11.50 11.45 -.05 +136.1 Jupai n N JP .40f 2.3 9 29.00 7.36 92 17.60 479 18.48 17.24 +.30 -4.8 JustEngy g N JE .41 1 5.91 3.48 138 3.81 1235 3.90 3.66 +.13 -11.2 JustEn pfA N JEpA 26.40 21.29 3 23.12 21 23.49 23.05 -.23 -7.0K -:K12 N LRN 59 18.46 12.72 106 16.63 571 17.04 16.39 -.29 +4.6 K2M Grp Q KTWO 25.99 16.44 276 19.68 1074 21.72 19.63 -1.69 +9.3 KAR Auct N KAR 1.40 2.4 20 61.57 40.43 830 58.57 4516 60.12 58.12 -1.43 +16.0 KB FnclGp N KB 63.96 44.21 99 48.11 1185 48.56 47.19 +.32 -17.8 KB Home N KBH .10 .4 21 38.80 20.68 2748 23.58 15252 26.31 23.32 -2.47 -26.2sKBL Merg n Q KBLM 10.00 9.65 68 10.01 194 10.69 9.95 +.07 +3.1 KBL Mrg rt Q KBLMR .56 .25 6 .44 22 .50 .41 -.06 +51.7sKBL Mg un Q KBLMU 10.65 9.10 10 10.75 11 10.75 10.65 +.30 +5.8 KBR Inc N KBR .32 1.7 13 21.70 14.40 2075 18.71 6282 18.92 18.20 +.06 -5.6 KBS Fash rs Q KBSF 15.00 1.41 23 4.85 103 5.15 4.82 -.23 +17.1 KCAP Fin Q KCAP .40 12.0 4.00 2.91 50 3.33 277 3.36 3.27 +.05 -2.3 KCAPFn 19 N KAP 1.84 7.1 26.02 25.05 2 25.92 5 25.94 25.44 +.18 +2.5 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 6 25.24 13 25.28 25.11 +.01 +.6 KEYW Hld Q KEYW 9.84 4.94 292 8.87 1865 9.34 8.32 -.29 +51.1 KKR N KKR 1.31e 5.3 11 25.10 17.96 24.85 +18.0 KKR Inco N KIO 1.50a 8.9 18.63 15.38 71 16.78 318 16.79 16.63 +.08 +4.5 KKR RE n N KREF 1.72e 21.82 18.09 52 20.50 284 20.76 20.44 -.14 +2.4 KLA Tnc Q KLAC 3.00f 2.8 15 123.96 87.93 1419 107.57 7256 108.93 101.42 +.65 +2.4 KLX Q KLXI 27 82.50 45.73 237 73.18 1000 73.59 72.50 +.66 +7.2 KMG Chm N KMG .12 .2 18 79.35 45.65 65 71.70 486 74.92 71.40 -2.63 +8.5 KT Corp N KT 18.82 12.55 1443 13.23 7141 13.25 12.57 +.39 -15.2 KVHInd Q KVHI 14.15 9.05 14 12.15 100 13.20 11.70 -.35 +17.4 Kadant N KAI .88f .9 28 114.00 75.95 25 96.80 150 99.70 95.58 -1.10 -3.6 Kadmon n N KDMN 5.86 2.05 445 3.35 2746 3.51 3.29 -.03 -7.5sKaiserAlu Q KALU 2.20 2.0 39 119.66 90.93 110 110.90 1139 119.66 107.96 +3.32 +3.8 Kala Ph n Q KALA 26.75 11.81 105 12.23 1132 13.43 12.15 -.08 -33.9 Kalvista rs Q KALV 15.80 5.48 9 8.21 56 8.53 7.95 -.37 -15.8 Kamada Q KMDA 6.10 3.75 6 5.70 70 5.85 5.60 +20.0 Kaman N KAMN .80 1.2 32 75.08 47.66 119 66.40 896 68.40 65.47 -1.51 +12.8 KandiTech Q KNDI 9.90 3.50 118 4.05 653 4.30 4.00 -.18 -40.4 KCSo pf N KSUp 1.00 3.9 29.13 25.22 1 25.43 2 25.60 25.43 -.12 -6.7sKC Southn N KSU 1.44f 1.2 21 116.92 99.47 995 116.85 6158 117.13 110.03 +5.80 +11.1 KapStoneP N KS .40 1.1 12 35.01 20.42 391 34.79 1809 34.86 34.57 +.01 +53.3 Karyophm Q KPTI 20.39 8.00 302 17.08 1512 18.96 16.56 -1.85 +77.9 KayAnAc n Q KAAC 10.08 9.64 9.93 317 9.95 9.91 +.02 +2.3 KayneAn un Q KAACU 11.18 9.85 1 10.34 1 10.34 10.34 -.08 +3.8 KaynAEnD N KED 1.60 9.1 19.07 14.10 36 17.49 137 17.87 17.11 +.33 +.5 KA EngTR N KYE 1.32m 14.0 11.45 8.30 82 9.46 515 9.67 9.28 +.17 -6.0 KA MLP N KYN 1.80 9.6 20.38 14.38 266 18.73 1125 19.24 18.28 +.37 -1.7tKAMLP pfF N KYNpF .88 3.5 26.37 25.02 7 25.03 14 25.10 24.94 -.03 -.9 KAMidsEn N KMF 1.80m 13.8 15.56 11.36 52 13.06 245 13.38 12.77 +.27 -5.4 KaziaTh rs Q KZIA 6.68 1.63 10 3.60 101 4.09 3.05 +.24 +13.2tKeanGrp n N FRAC 19.83 11.90 1767 13.23 10271 13.28 11.90 +.81 -30.4 KearnyF s Q KRNY .16f 1.2 51 15.60 12.75 287 13.30 1409 14.05 13.30 -.55 -8.0sKellogg N K 2.24f 3.1 17 72.26 56.40 1534 71.40 11318 72.26 69.21 +1.20 +5.0 KellySA Q KELYA .30 1.2 13 32.31 21.01 73 24.03 490 24.44 22.84 +1.11 -11.9 KellySB Q KELYB .30 1.3 13 34.30 20.95 0 23.90 0 23.90 23.90 +.90 -16.1 KelsoTch g A KIQ .03f 5.8 .96 .24 39 .52 123 .53 .47 +.01 -1.0 Kemet N KEM 5 29.85 13.73 1679 26.79 10308 29.35 25.32 -2.12 +77.9 Kemper N KMPR .96 1.3 23 82.53 38.30 356 74.90 1483 76.20 72.73 +.70 +8.7 Kemper 54 N KMPA 1.84 7.1 27.89 25.40 1 26.09 67 26.26 25.94 -.01 KemPhm n Q KMPH 8.40 2.45 91 4.05 757 4.75 4.00 -.65 Kennamtl N KMT .80 2.1 23 52.52 32.23 614 37.49 9909 38.22 35.32 +.07 -22.6 KennWils N KW .76 3.7 22.28 15.95 1236 20.65 4187 21.35 20.40 -.65 +19.0 KenonHld n N KEN 33.22 12.99 0 15.31 3 16.15 15.17 -.22 -29.3 KY FstFd Q KFFB .40 4.6 36 10.00 7.90 1 8.70 12 8.70 8.00 +.20 -2.8 KeryxBio Q KERX 8.07 3.30 962 3.86 3588 4.46 3.82 -.47 -17.0 KeurDrPep N KDP 2.32 11.7 4 20.14 13.23 19.91 +29.0 KewnSc Q KEQU .68 2.1 18 38.80 24.56 0 32.51 5 33.30 32.51 -.00 +12.2 KeyEngy N KEG 19.98 8.20 39 16.66 190 16.98 16.04 +.33 +41.3 KeyTrn Q KTCC 16 8.60 6.69 2 8.17 20 8.18 7.77 -.06 +19.8 Keycorp N KEY .48f 2.3 14 22.40 16.28 10989 21.27 55250 21.30 20.54 +.75 +5.5 Keycorp pfI N KEYpI 29.97 26.55 17 27.00 165 27.10 26.81 -.10 -6.6 Keysight N KEYS 44 62.41 39.21 560 59.16 3865 60.87 58.78 -1.43 +42.2sKforce Q KFRC .48 1.3 29 38.25 16.75 207 37.60 1516 38.60 35.70 +1.85 +48.9 KilroyR N KRC 1.82f 2.5 15 77.73 62.91 815 71.63 2674 74.46 71.50 -1.98 -4.0 KimballEl Q KE 20 22.45 15.75 29 20.05 181 20.60 19.60 +.05 +9.9 KimballInt Q KBAL .28 1.7 16 20.97 15.40 96 16.01 427 16.23 15.86 -.02 -14.2 KimbRoy n N KRP 1.68f 7.4 24.50 15.06 19 22.56 106 23.28 22.00 +.36 +38.8 KimbClk N KMB 4.00 3.7 21 125.39 97.10 2207 108.04 15689 109.19 103.00 +3.36 -10.5 Kimco N KIM 1.12 7.0 17 21.24 13.16 4483 16.02 21288 17.34 15.95 -.63 -11.7 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 3 25.15 133 25.33 25.01 -.35 -.1 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 15 24.13 120 24.29 23.90 -.19 -3.6 Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 3 24.64 15 24.67 24.46 -.04 -1.9 Kimco pfL N KIMpL 25.99 20.01 27 22.64 87 23.28 22.63 -.65 -8.5 KindMorg N KMI .80 4.5 23 20.70 14.69 12035 17.90 67885 18.16 17.41 +.21 -.9 KindM pfA N KMIpA 44.61 29.98 149 33.50 797 33.96 32.78 +.12 -11.7sKindredBio Q KIN 13.80 6.55 169 13.10 1060 13.80 12.90 +.25 +38.6 KingldJw Q KGJI 2 2.50 1.20 9 1.24 49 1.26 1.21 -.01 -38.6 Kingstone Q KINS .40 2.5 25 21.70 13.21 30 16.05 82 16.80 15.66 -.60 -14.6 Kingsway N KFS 6.15 2.65 16 3.05 56 3.19 3.00 +.10 -39.6 KingtoneW Q KONE 9.90 2.63 3 7.16 49 7.53 6.40 +.72 +67.3tKiniksaPh n Q KNSA 24.64 13.25 31 13.23 255 16.23 13.04 -2.62 -32.0 Kinross g N KGC 28 4.91 3.48 5134 3.59 30275 3.70 3.58 -.10 -16.9sKinsaleCp n Q KNSL .28 .5 60.29 34.70 85 60.02 307 60.54 57.41 +2.16 +33.4 KirbyCp N KEX 34 94.05 59.25 480 80.20 3580 88.10 77.50 -6.20 +20.1 KirklLak n N KL .02e 23.33 11.52 409 21.73 2543 22.43 21.56 -.25 +41.5 Kirklands Q KIRK 33 13.48 8.17 79 11.17 463 11.52 11.03 -.18 -6.6 KiteRlty N KRG 1.27 7.8 5 21.57 13.87 649 16.18 2666 17.12 16.06 -.45 -17.4 KitovPh n Q KTOV 3.81 1.62 167 1.92 1113 2.19 1.89 -.25 -15.8tKnSwftT rs N KNX .24 .7 20 51.94 29.00 5145 32.09 37954 39.12 29.00 -5.89 -26.6 Knoll Inc N KNL .60 2.8 15 24.00 16.57 176 21.16 1302 22.09 21.11 -.19 -8.2 KnotOffsh N KNOP 2.08 9.3 24.00 19.15 84 22.25 416 22.75 22.05 +.15 +7.2sKnowles N KN 15 18.32 10.95 1238 17.65 9128 18.32 15.42 +1.89 +20.4 Kohls N KSS 2.44 3.4 14 79.92 36.50 1756 72.52 9403 75.65 72.03 -1.13 +33.7 KonaGrill Q KONA 5.00 1.50 8 2.35 46 2.40 2.28 -.05 +34.3 KopinCp Q KOPN 4.60 2.80 253 3.04 1138 3.15 2.98 -.07 -5.0 Koppers N KOP 1.00 2.7 10 51.80 35.75 88 36.75 493 38.90 36.55 -2.30 -27.8 KoreaElc N KEP 20.38 13.40 162 14.46 3294 14.73 13.83 +.84 -18.4tKoreaFd N KF 4.50e 44.64 36.07 0 37.22 15 37.22 36.07 +.55 -9.8 KornFer N KFY .40 .6 27 68.34 31.53 357 66.48 1704 67.56 65.23 +.95 +60.7 KornitDig n Q KRNT 21.70 11.70 173 18.55 630 19.55 18.30 -.50 +14.9 KosmosEn N KOS 8.94 5.15 1538 7.62 7666 8.05 7.58 -.32 +11.2 Koss h Q KOSS 3.58 1.40 33 2.59 124 2.93 2.54 -.12 -16.2 KraftHnz n Q KHC 2.50 4.1 17 90.38 54.11 3771 60.26 23484 61.70 58.94 -.43 -22.5 KrNwChin s N KFYP 44.18 30.07 0 32.82 1 33.06 32.21 -.24 -1.9 KrS ChIn n N KWEB 68.39 53.99 595 57.79 3035 60.08 57.30 -.74 -1.4 KranChinA N KBA 9.93e 39.22 28.30 135 29.34 1674 30.25 29.26 -.04 -14.8 KraneChCm N KCNY .22e .6 37.87 33.31 0 34.42 11 34.65 34.20 -.01 -1.9 KranShFtse N KEMP 29.85 24.27 25.58 0 25.58 24.92 +.98 -3.8 KrnChEnv n N KGRN 27.96 20.62 3 21.49 4 21.98 21.03 +.71 -15.0 KrnOnBelt n N OBOR 28.16 22.54 10 24.13 20 24.14 23.45 +.76 -5.6 KrS CnTc n N KEMQ 28.97 23.42 17 24.33 66 24.84 24.23 -.19 -4.7 KratonCp N KRA 16 53.99 31.48 187 47.49 1230 49.03 44.00 -.75 -1.4 KratosDef Q KTOS 13.93 8.90 929 12.93 4809 13.26 12.37 -.31 +22.1 Kroger s N KR .56f 2.0 11 31.45 19.69 5939 28.70 40982 28.98 27.76 +.56 +4.6 KronosWw N KRO .68 3.1 8 29.49 17.11 214 22.24 1351 22.74 21.68 -.32 -13.7 KrystlBio n Q KRYS 19.25 8.03 18 16.55 189 19.10 16.55 -1.78 +57.3 Kulicke Q KLIC .12p 57 28.71 18.22 783 26.89 4313 27.44 25.77 -.52 +10.5 KuraOnc n Q KURA 24.03 5.90 345 19.65 1025 20.45 19.20 -.45 +28.4L -:tL Brands N LB 2.40 7.8 9 63.10 30.42 2014 30.77 17286 32.10 30.42 -.93 -48.9 L-3 Tch N LLL 3.20 1.5 21 218.71 172.59 1254 211.93 5150 212.25 193.29 +8.37 +7.1 LCI Inds N LCII 2.40f 2.7 15 132.73 80.95 171 87.35 1133 97.10 84.90 -10.20 -32.8 LCNB Corp Q LCNB .64 3.4 17 22.84 18.05 21 18.60 164 19.16 18.40 -.60 -9.0 LF CapA n Q LFAC 10.10 9.58 9.61 201 9.65 9.60 -.02 -.2 LF CapA un Q LFACU 10.18 9.98 100 10.17 203 10.17 10.14 +.02 +1.7 LG Display N LPL 15.88 7.77 600 9.48 6131 9.84 8.89 -.06 -31.1 LGI Homes Q LGIH 10 81.88 40.73 295 53.03 1826 60.25 52.77 -6.88 -29.3 LGL Grp A LGL 17 6.70 4.25 4 5.30 15 5.42 5.21 -.10 -5.6sLHC Grp Q LHCG 42 89.95 56.76 101 86.55 1032 89.95 86.40 -.56 +41.3 LKQ Corp Q LKQ 19 43.86 29.60 3127 33.95 16515 36.10 32.94 +.17 -16.5 LM FdgA n Q LMFA 6.65 .35 1044 .40 1891 .51 .36 +.04 -74.7 LMP CapIn N SCD 1.24f 9.3 14.75 12.22 39 13.39 188 13.57 13.31 +.03 -4.0 LPL Fincl Q LPLA 1.00 1.4 24 73.28 44.08 1658 69.40 4997 71.46 68.00 +.59 +21.5 LRAD h Q LRAD .04 1.4 3.00 1.46 10 2.78 235 2.99 2.70 -.17 +11.6 LSB Inds N LXU 10.97 4.75 228 6.41 1341 7.87 6.05 -1.03 -26.8 LSC Com N LKSD 1.04 7.4 21.95 11.58 168 14.14 984 14.62 13.80 -.53 -6.7tLSI Ind lf Q LYTS .20 4.1 22 8.95 4.86 107 4.88 505 5.28 4.86 -.37 -29.1 LTC Prp N LTC 2.28f 5.5 18 51.91 34.46 237 41.22 917 42.00 40.76 -.48 -5.4 LaJollaPh Q LJPC 41.36 22.68 481 32.51 2208 34.54 31.33 +.24 +1.0 LaZBoy N LZB .48 1.6 21 34.25 23.15 436 30.90 2235 32.55 30.70 -1.50 -1.0 LabCp N LH 20 190.36 146.68 1457 173.98 6883 188.65 173.57 -12.96 +9.1 LadderCap N LADR 1.30f 8.3 15 16.30 12.99 719 15.69 4308 16.19 15.64 -.25 +15.1 LadThalFn A LTS .04 1.2 3.84 2.21 111 3.35 496 3.66 3.35 -.19 +6.0 LadTh pfA A LTSpA 2.00 7.8 25.95 24.75 17 25.56 86 25.84 25.35 -.28 +1.0 LadThal27 n A LTSL 1.63 6.7 25.17 23.60 4 24.25 23 24.49 24.11 -.02 -2.7 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 4 17.20 4 17.20 17.20 -.00 +.3 LakeldB Q LBAI .46 2.3 18 21.90 15.06 65 20.15 389 20.85 19.98 -.40 +4.7 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 59 49.17 422 50.62 48.60 +.08 +1.4 LakeInd Q LAKE 10 16.85 12.20 16 13.40 78 13.70 13.20 -.10 -7.9 LamResrch Q LRCX 4.40f 2.3 18 234.88 148.26 8073 190.02 19004 193.45 170.44 +12.21 +3.2 LamarAdv Q LAMR 3.64 5.0 25 79.17 61.36 292 72.28 1514 73.23 71.31 +.66 -2.6sLambWst n N LW .77 1.1 26 71.32 42.90 834 69.80 7627 71.32 68.09 -.62 +23.6sLancastrC Q LANC 2.40 1.7 34 145.67 113.34 83 144.74 424 146.42 137.97 +.17 +12.0 Landcad n Q LCA 11.00 9.89 11 10.11 29 10.14 10.10 +1.7 Landcad un Q LCAHU 13.08 9.66 0 10.97 2 11.05 10.77 -.07 +4.2 Landec Q LNDC 18 15.60 11.42 50 14.15 214 14.75 14.05 -.35 +12.3 LandBncp Q LARK .80b 2.8 29 29.59 25.73 1 28.50 12 29.01 28.13 +.20 -1.7 LandmInfr Q LMRK 1.47 10.6 22 18.75 12.95 41 13.90 255 14.05 13.70 -23.2 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 3 24.65 16 24.70 24.30 +.10 -2.4 LndInf un B Q LMRKO 1.98 8.0 25.76 22.15 1 24.79 23 24.88 24.64 +.13 -2.8 LandInf pfC Q LMRKN 1.75 7.4 25.22 22.13 3 23.80 11 23.80 23.38 +.15 -1.8 LandsEnd Q LE 23 31.15 10.55 194 24.20 644 26.45 23.90 -1.40 +23.8 Landstar Q LSTR .66f .6 24 118.60 80.00 338 108.05 2323 112.70 105.60 -2.95 +3.8tLannett N LCI 5 30.35 11.90 290 12.55 2403 12.85 11.90 +.20 -45.9tLantheus n Q LNTH 4 24.45 13.20 455 13.30 1657 14.40 13.00 -.40 -35.0 Lantronix Q LTRX 3.56 1.78 45 2.63 109 2.76 2.52 -.08 +30.2 LaredoPet N LPI 4 13.46 7.41 2050 9.43 15372 9.81 9.32 -.16 -11.1 LVSands N LVS 3.00 4.2 20 81.45 59.16 4243 71.53 23830 76.10 70.24 -2.32 +2.9 LaSalleH N LHO .90m 2.6 55 36.13 24.10 518 34.41 4059 35.40 34.33 -.73 +22.6 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 6 25.06 38 25.34 24.90 +.06 -.2 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 4 25.20 26 25.30 25.00 +.11 -2.1 Latam Air N LTM 17.39 9.49 631 11.31 2662 11.84 10.43 +.52 -18.6 LatAmDisc N LDF .03e .3 13.25 9.27 21 10.60 43 10.67 10.20 +.34 -7.7 LattDvMkt N RODM .62e 2.1 31.02 27.38 132 29.06 1012 29.23 28.71 +.30 -.5 LattEmMkt N ROAM .43e 1.8 28.12 22.08 1 23.62 19 24.22 23.00 +.55 -8.3 Latt RE n N RORE 16.02 13.27 7 15.35 11 15.46 15.31 -.08 -.9 LattUSEqt N ROUS .39e 33.42 27.25 8 32.40 100 32.76 32.03 +.26 +3.6 LattGblSC N ROGS .57e 1.8 33.42 28.59 32.14 4 32.14 31.65 +.46 +1.8 HrtLoVol n N LVIN 29.40 26.45 0 27.50 2 27.71 27.27 +.66 -.9sLattice Q LSCC 7.10 5.05 6474 7.67 11808 7.89 6.55 +.98 +32.7 LaureatE n Q LAUR 17.59 10.46 292 15.27 1602 15.61 14.83 +.15 +12.6 Lawsn Q LAWS 8 28.00 19.30 12 26.60 76 27.75 23.50 +1.90 +7.5 LazGlobTR N LGI .95 5.1 19.39 15.68 14 18.45 194 18.48 18.12 +.26 +2.5 Lazard N LAZ 1.76 3.3 14 60.00 40.50 321 52.84 3167 54.29 50.73 +2.02 +.6 LazWldDiv N LOR .69 6.5 12.63 10.28 16 10.53 159 10.59 10.37 +.15 -9.5 Lazydays n Q LAZY 30 11.10 7.25 0 9.07 63 9.33 8.76 -.13 -18.3 LeMaitreV Q LMAT .28 .8 39 41.28 27.90 402 34.72 1228 37.54 33.51 -1.99 +9.0 LeadgBr g Q LBIX 3.75 .74 96 1.23 2193 2.05 1.23 -.61 -24.5sLeafGrp N LFGR 12.05 6.35 87 11.50 261 12.05 11.20 -.10 +16.2 LeapTh n Q LPTX 10.25 4.90 35 7.65 216 8.75 7.55 -.64 +22.6 LearCorp N LEA 2.80f 1.6 13 206.36 140.45 1188 175.87 6569 183.87 170.54 -5.34 -.4 Lee Ent N LEE 7 3.30 1.80 151 3.15 1058 3.25 3.05 +.05 +34.0 LegacyAc n N LGC 9.91 9.51 9.62 17 9.62 9.62 -.1 LegacyA un N LGC/U 10.18 9.82 17 10.09 41 10.11 10.05 +.01 +1.5 LegacyRes Q LGCY 10.54 1.07 158 5.01 1208 5.49 4.98 -.21 +211.2 LegcyR pf Q LGCYP 2.00 14.9 19.25 3.69 1 13.40 10 14.87 13.29 +.14 +185.1 LegcyR pfB Q LGCYO 2.00 15.4 19.24 3.69 5 13.00 32 14.13 13.00 +177.2 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 256 44.10 2006 46.00 43.85 -.27 +4.5tLeggMason N LM 1.36f 4.1 9 47.13 32.10 1435 32.91 9023 35.45 32.10 -.45 -21.6 LegMas56 n N LMHA 28.47 25.57 3 26.37 31 26.68 26.31 -.18 -3.3 LegM 5,4 56 N LMHB 25.73 23.37 32 24.40 232 24.64 24.40 -.08 -3.4 LM DevDvr Q DDBI 31.49 28.15 1 29.86 5 29.99 29.62 +.24 +.6 LM EMDvr Q EDBI 35.60 28.90 1 30.44 3 30.59 29.94 +.46 -7.9 LM LoVHiD Q LVHD 32.10 28.75 26 30.20 226 30.32 29.70 +.28 -4.2 LM IntLoV N LVHI 28.95 25.85 0 27.51 6 27.51 27.10 +.41 -2.4 LM EM LoV N LVHE 31.44 25.67 0 28.21 26 28.50 27.44 +.63 +2.5 LM Gl Inf n Q INFR 30.39 27.00 5 28.52 12 29.23 27.70 +.25 -3.3 LM SC Qu n Q SQLV 30.83 23.33 1 30.49 1 30.49 30.00 +.15 +11.9 LeggPlat N LEG 1.52f 3.4 21 53.96 39.57 3513 44.09 9542 46.12 43.78 -1.96 -7.6 LeGS3.5s34 N JBK 1.59 6.0 26.71 23.54 1 26.41 3 26.50 26.40 -.01 +5.1 LeidosHld N LDOS 1.28a 1.9 24 70.11 52.04 1166 68.47 7355 69.29 62.66 +4.13 +6.0 LeisAcq n Q LACQ 9.75 9.55 0 9.70 1 9.70 9.70 +.01 sLeisAcq un Q LACQU 10.22 9.30 10.22 303 10.22 10.13 +.09 +3.1 LejuHldgs N LEJU .20e 2.23 .96 14 1.65 182 1.83 1.63 -.17 +14.6 LendgTree Q TREE 404.40 181.60 365 238.60 1613 268.40 220.00 -8.95 -29.9 LendingClb N LC 6.56 2.57 5090 4.04 20739 4.55 4.01 -.26 -2.2 LennarA N LEN .16 .3 14 72.17 48.71 5910 52.11 23094 55.05 50.54 -2.57 -17.6 LennarB N LEN/B .16 .4 11 58.65 39.76 91 42.96 476 45.45 41.92 -1.94 -16.9 Lennox N LII 2.56f 1.2 27 223.05 160.18 272 211.12 2970 220.00 201.59 -5.11 +1.4 Leo Hld un N LHC 10.90 9.40 50 10.25 138 10.25 10.16 +.11 +2.8tLevelBr n A LEVB 5.52 3.25 2 3.38 37 3.70 3.25 +.03 -22.3 LevOneBc n Q LEVL .03p 59 30.79 25.51 7 27.57 66 28.11 26.50 +.07 -5.8 LexiPhm rs Q LXRX 17.24 7.67 1006 12.35 2933 13.13 11.77 -.48 +25.0tLexnFint n Q LX 20.00 10.14 213 12.84 2297 13.13 10.14 +2.54 -7.6 LexRltyTr N LXP .71 8.3 11 10.65 7.59 536 8.57 4119 8.81 8.55 -.12 -11.2 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 0 50.24 4 50.29 49.80 +.31 -2.1 LianlouSm Q LLIT 3.69 1.21 2 1.79 50 1.93 1.55 +.02 +2.1 Libbey A LBY .47 6.7 10.30 4.60 115 6.98 792 7.77 6.70 -.81 -7.2sLbtyASE N USA .72e 10.9 6.82 5.53 551 6.59 4809 6.82 6.58 +.06 +4.6 LbtyASG N ASG .38e 5.5 7.28 4.72 109 6.85 590 7.25 6.76 +.12 +23.6 LibBrdbdA Q LBRDA 104.35 67.75 87 75.15 789 77.44 72.80 -2.06 -11.6 LibBrdbdC Q LBRDK 104.66 68.33 406 75.67 3281 77.37 73.53 -1.69 -11.1 LibExpA n Q LEXEA 58.20 35.89 941 49.53 2219 50.82 45.75 +2.62 +11.7 LibExpB n Q LEXEB 57.52 39.17 0 46.75 0 46.75 46.00 +.75 +3.8tLibtyGlobA Q LBTYA 39.73 27.08 743 27.45 5078 28.43 27.00 -.61 -23.4 LibtyGlobB Q LBTYB 39.00 28.00 28.05 0 28.05 28.05 -.45 -21.1tLibtyGlobC Q LBTYK 37.86 26.08 3492 26.41 12190 27.38 25.95 -.53 -22.0 LibLA A n Q LILA 24.00 18.26 206 18.70 1065 19.64 18.31 -.79 -13.3 LibLA C n Q LILAK 23.92 17.90 460 18.82 2692 19.64 18.35 -.62 -12.0sLibMSirA n Q LSXMA 48.57 38.61 297 47.49 1843 48.57 46.68 -1.00 +19.7sLibMSirB n Q LSXMB 49.09 38.62 0 48.44 2 49.09 47.50 +.59 +8.9 LibMSirC n Q LSXMK 48.56 38.52 341 47.45 2581 48.51 46.76 -1.04 +19.6 LibMBrA n Q BATRA 26.59 21.35 35 25.36 146 25.43 24.78 -.08 +15.0 LibMCFor Q FWONK 41.14 28.37 924 34.44 4776 38.40 34.15 -3.75 +.8 LibMAFor Q FWONA 39.37 27.22 135 32.86 601 36.22 32.56 -3.36 +.4 LibMBrC n Q BATRK 26.71 21.53 84 25.50 404 25.66 24.90 -.10 +14.8 LibOilSv n N LBRT 52 23.90 16.00 460 17.54 2845 18.77 16.32 -1.16 -23.4 LibtProp N LPT 1.60 3.8 15 45.40 37.77 916 41.99 6559 43.45 41.65 -1.50 -2.4 LibertyTax Q TAX .64 6.2 11 14.70 7.75 50 10.40 699 11.00 8.30 +2.26 -5.5sLibTripA A Q LTRPA 18.15 7.90 550 16.75 1883 18.30 16.50 -.75 +77.7 LibTripA B Q LTRPB 69 18.00 9.00 17.85 0 17.85 17.85 +.10 +89.9 LifeStorg N LSI 4.00 4.2 33 101.28 69.00 1182 94.58 2575 96.82 94.13 -.99 +6.2 LifePtHlth Q LPNT 62 66.00 41.45 1081 64.65 20336 65.00 63.95 +16.75 +29.8 LifetimeBr Q LCUT .17 1.4 20 20.20 10.00 36 12.20 118 13.12 12.20 -.95 -26.1 Lifevant rs Q LFVN 10.88 2.86 116 9.70 879 10.49 9.51 -.18 +103.8tLifewayFds Q LWAY 13 10.75 3.55 16 3.75 71 3.98 3.55 -.17 -53.1 LigandPh Q LGND 72 235.04 118.44 316 223.08 1284 234.24 218.00 -8.80 +62.9 LightPath Q LPTH 4.10 1.97 216 2.37 620 2.58 2.37 -.19 +6.8tLightbrdg rs Q LTBR 4.80 .91 266 .91 2555 1.02 .91 -.10 -25.3 LightInBox N LITB 3.46 1.61 1 1.85 237 2.11 1.77 -.14 -19.6 LilisEn n A LLEX 6.30 2.96 393 4.92 1553 5.75 4.86 -.54 -3.7 Limbach n Q LMB 15.22 10.59 24 11.24 85 11.56 11.01 -.09 -18.7 LimelghtN Q LLNW 6.05 3.16 1092 4.51 5056 5.28 4.42 -.64 +2.3 LimestBcp Q LMST 17.65 10.34 0 16.22 9 17.00 16.22 -.59 +13.2 Limoneira Q LMNR .25 1.0 18 26.80 19.62 322 24.75 1436 25.99 24.45 -.68 +10.5 LincEdSv Q LINC .08 4.5 3.49 1.49 1 1.77 40 1.78 1.64 +.12 -12.4 LincElec Q LECO 1.56 1.7 25 101.34 81.48 283 92.32 2182 93.66 88.25 +.04 +.8 LincNat N LNC 1.32 2.0 10 86.68 61.18 1369 67.56 8200 68.02 64.06 +2.99 -12.1 LincNtl wt N LNC/WS 82.24 62.00 82.24 +8.5 LindbladEx Q LIND 68 13.76 8.66 99 12.88 570 13.57 12.74 -.62 +31.6 Lindsay N LNN 1.24f 1.4 45 103.03 83.57 45 91.43 485 93.44 89.10 -2.18 +3.7 LineCp n N LN 47.81 34.00 467 45.77 1092 46.48 42.98 +.05 +11.7 LionsGat A N LGF/A .36 1.5 36.48 21.54 515 23.27 2459 24.87 23.03 -1.60 -31.2 LionsGat B N LGF/B .36 1.6 34.41 19.97 349 22.33 1794 23.91 22.10 -1.58 -29.6 Lipocine Q LPCN 5.33 1.03 11 1.39 362 1.44 1.36 -59.6sLiqTech A LIQT .88 .26 104 .85 1322 .88 .78 +.04 +49.6stLiquidTch n Q LQDA 13.43 10.80 188 10.99 1945 13.43 10.80 -1.0 Liquidity Q LQDT 7.65 4.34 46 7.00 265 7.25 6.80 +.10 +44.3tLithiaMot N LAD 1.16 1.4 10 127.99 78.85 608 82.16 5041 97.17 78.85 -13.17 -27.7 Littelfuse Q LFUS 1.48 .7 45 238.11 166.40 123 221.53 687 226.19 219.55 -5.32 +12.0sLivaNova n Q LIVN 38 114.72 59.91 607 112.29 2668 114.72 103.66 +7.87 +40.5sLiveNatn N LYV 52.84 35.94 3392 50.35 9209 52.84 49.39 -.92 +18.3sLiveOakB n Q LOB .12 .4 11 32.95 20.75 304 28.25 1307 32.95 28.10 -4.10 +18.4 LiveVent rs Q LIVE 26.50 9.54 4 12.65 19 13.17 12.40 -.11 -20.8 LiveXLve n Q LIVX 11.11 3.43 43 4.96 263 5.85 4.76 -.01 +24.0sLivePrsn Q LPSN 24.73 10.80 526 23.35 2801 24.73 23.05 +.10 +103.0 LloydBkg N LYG .47a 14.3 4.21 3.23 2726 3.31 15452 3.35 3.27 +.01 -11.7 LockhdM N LMT 8.00 2.5 39 363.00 286.17 1010 324.09 10420 329.65 313.00 +1.54 +.9 Loews N L .25 .5 14 53.59 45.01 1111 49.77 5943 50.36 49.50 +.15 -.5sLogitech Q LOGI .63e 1.4 34 47.17 32.66 690 46.06 1966 47.17 45.96 -.57 +36.9tLogMeIn Q LOGM 1.20 1.5 71 134.80 99.45 7448 77.85 10232 109.95 77.05 -31.25 -32.0 LomaNeg n N LOMA 13 26.89 9.20 349 11.62 1989 11.71 10.19 +.90 -49.6 LoneRs n Q LONE 11.24 2.43 161 9.30 1095 10.07 9.18 -.74 +134.3 LoopInd n Q LOOP 19.00 9.21 28 10.31 160 10.99 9.31 +.43 -28.8 LoralSpac Q LORL 59 51.75 36.85 44 38.65 231 39.20 37.15 -12.3 LaPac N LPX .13p 14 31.19 23.39 1425 26.49 8749 27.00 25.98 -.24 +.9 Lovesac n Q LOVE 25.01 19.33 10 20.48 156 21.66 19.68 -.36 -14.6 Lowes N LOW 1.92f 2.0 22 108.98 70.76 3719 98.00 18025 101.48 97.54 -2.18 +5.4 LoxoOncol Q LOXO 208.95 69.00 393 164.30 2152 177.75 161.40 -10.61 +95.2 Lubys N LUB 3.20 2.35 22 2.47 77 2.55 2.42 -.03 -6.4 lululemn gs Q LULU 54 130.49 56.56 1858 120.00 7336 126.97 118.85 -6.45 +52.7 LumberLiq N LL 41.33 19.41 622 23.86 2797 26.05 23.59 -1.71 -24.0 Lumentm n Q LITE 14 74.40 41.95 1267 53.20 10068 56.30 51.10 -1.20 +8.8 Luminex Q LMNX .24 .7 44 34.49 18.62 272 33.21 1417 34.20 32.93 -.11 +68.6 LunaInn h Q LUNA 4.00 1.16 56 3.48 263 3.64 3.36 -.01 +43.2tLuthBur n Q LBC .13e 1.2 13.60 10.99 189 10.76 475 11.51 10.70 -.68 -10.6 Luxoft N LXFT 19 64.40 31.50 409 38.10 875 38.85 37.20 +.20 -31.6 Lydall N LDL 15 60.00 37.50 53 45.10 327 46.00 44.20 +.10 -11.1 LyonBas A N LYB 4.00f 3.7 9 121.95 85.35 1098 109.49 8605 111.25 107.05 +1.56 -.8M -:M&T Bk N MTB 3.20f 1.8 18 197.37 141.12 1029 175.60 5575 175.72 170.82 +2.60 +2.7 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 3 1020.00 5 1020.70 1019.00 +3.00 -6.4 M&TBk pfC N MTBpC 63.75 6.2 1086.00 1010.00 2 1029.00 2 1029.00 1019.95 +8.00 -.1 MACOM Q MTSI 65.99 15.46 498 21.84 2603 24.03 21.80 -2.06 -32.9 MAG Slv g A MAG 13.84 9.29 185 9.51 1145 9.78 9.34 -23.1 MAM Soft Q MAMS 19 9.42 6.11 3 8.17 13 8.49 8.15 -.18 +8.8 MB Fncl Q MBFI .96 2.0 21 51.59 38.29 671 48.42 3871 49.35 46.59 +1.83 +8.8 MB Fin pfC Q MBFIO .39p 26.48 24.20 1 26.02 78 26.06 25.62 -.01 -1.0 MBIA N MBI 10.97 6.04 693 9.50 4499 9.76 9.31 -.04 +29.8 MBT Fnl Q MBTF .40f 3.5 17 11.60 9.25 17 11.30 86 11.60 11.30 -.18 +6.6 MCBC n Q MCFT 16 31.26 16.82 143 24.53 794 27.50 24.11 -2.22 +10.4 MDC N MDC 1.20 4.1 10 35.18 26.45 419 28.93 2416 31.87 28.62 -2.91 -9.3 MDC Pr gs Q MDCA .84 16.0 2 12.26 3.80 189 5.25 1328 5.35 4.90 +.15 -46.2 MDU Res N MDU .79 2.8 24 29.62 24.29 545 28.48 3326 29.23 28.42 -.74 +6.0 MEI Phrm Q MEIP 5.14 1.79 1035 3.74 3098 4.05 3.20 -.26 +78.1 MER Tel rs Q MTSL 6.45 .99 377 2.45 4698 3.20 2.30 -.62 +16.1 MFA Fncl N MFA .80 10.2 10 8.90 6.72 2088 7.87 9765 7.90 7.73 +.09 -.6 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 1 25.70 16 26.17 25.70 -.17 -2.5 MFA pfB N MFApB 1.88 7.4 25.89 23.96 11 25.28 36 25.52 25.25 -.14 -.1 MFC Bcp N MFCB 9.62 5.69 2 6.51 19 6.94 6.39 -.35 -16.4 MFS CAMu A CCA .60 5.9 14.00 10.20 4 10.23 34 10.32 10.20 -.05 -11.1tMCR N MCR .72a 9.2 8.75 7.75 80 7.82 506 7.84 7.74 +.01 -7.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 62

MGF N MGF .41 9.2 4.99 4.45 27 4.46 172 4.49 4.45 -.03 -6.9 MFS HInM N CXE .30 6.1 5.51 4.82 130 4.93 497 4.96 4.89 +.03 -5.9 MFS HYMu N CMU .28 6.2 4.89 4.37 111 4.45 308 4.48 4.44 -3.7 MFS IHI N CIF .25 9.8 3.03 2.46 155 2.52 569 2.54 2.50 -14.3tMIN N MIN .42 11.2 4.35 3.78 223 3.78 930 3.83 3.77 -.04 -8.9 MFS InvG N CXH .50 5.5 10.33 9.08 26 9.20 41 9.29 9.19 -.08 -5.3 MMT N MMT .52 9.3 6.29 5.55 171 5.59 622 5.61 5.57 +.02 -7.9 MFM N MFM .38 5.6 7.36 6.41 64 6.82 307 6.86 6.74 +.06 -.7 MFV N MFV .58 10.5 6.84 5.34 11 5.50 157 5.50 5.38 +.07 -7.1 MGE Engy Q MGEE 1.29 2.0 30 68.70 51.05 66 62.95 313 63.80 61.90 -.70 -.2 MGIC Inv N MTG 8 16.21 9.97 5211 12.41 22456 12.66 12.20 -12.0 MGMGrPr n N MGP 1.72f 5.7 31.83 25.31 252 30.39 1501 31.08 30.29 -.59 +4.3 MGM Rsts N MGM .48 1.6 9 38.41 27.88 6695 30.72 33701 31.59 30.50 -.48 -8.0 MGP Ing Q MGPI .32a .4 54 99.73 53.99 195 86.34 883 92.73 85.79 -5.59 +12.3 MI Homes N MHO 12 37.41 24.08 335 25.63 1638 27.86 24.87 -1.38 -25.5 MICT Inc Q MICT 1.94 .65 7 1.45 184 1.55 1.40 -.08 +29.5 MKS Inst Q MKSI .80f .8 14 128.28 75.90 1128 96.80 5844 103.20 88.25 -4.60 +2.4 MMA Cap Q MMAC 3 30.58 18.00 10 25.95 33 26.25 25.18 +.60 +6.8 MPLX LP N MPLX 2.51 7.0 33 39.38 31.60 2131 35.80 10479 37.05 34.47 +1.24 +.9 MRC Glbl N MRC 23 22.98 14.01 385 21.95 3464 22.50 21.90 +29.7 MSA Safety N MSA 1.52f 1.5 57 100.40 65.95 213 99.02 1214 100.23 91.22 -.82 +27.7 MSB Fin Q MSBF .87a 4.0 21.95 17.10 1 21.55 4 21.55 21.15 +.35 +21.0 MSC Ind N MSM 2.32 2.8 15 99.94 65.42 507 83.43 3023 83.91 81.26 +.48 -13.7sMSCI Inc N MSCI 1.52 .9 46 176.88 106.13 374 171.57 2683 176.88 170.62 +.59 +35.6 MSG Netw N MSGN 10 26.30 16.25 421 22.85 1782 23.50 22.35 -.60 +12.8 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 151 19.85 1799 19.85 19.60 +.05 +7.3 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 25.72 14 25.73 25.44 -.01 -1.5 MTS Q MTSC 1.20 2.3 14 57.50 42.00 122 52.85 423 55.65 52.45 -1.40 -1.6 MTchAcq n Q MTEC 11.80 9.17 1 9.80 3 10.00 9.80 -.10 +1.9 MTchAc un Q MTECU 11.48 9.94 0 10.49 1 10.49 10.43 -.06 +4.2 MV OilTr N MVO .76e 7.2 8 12.21 4.80 48 10.48 175 11.25 10.41 -.40 +24.8 MVB Fin n Q MVBF .10 .6 20.40 15.40 4 16.70 22 17.52 16.41 -.76 -16.9 MVC Cap N MVC .60 6.3 10.97 9.25 23 9.46 259 9.91 9.31 -.17 -10.4 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 2 25.67 15 25.67 25.40 +.26 -.7 MYOS Q MYOS 2.50 1.03 21 1.28 200 1.35 1.22 -.05 -5.6 MYR Grp Q MYRG 24 40.81 23.00 105 37.04 803 38.25 35.10 -1.32 +3.7 MacQUtlDv N MFD 1.20 11.0 14.75 10.71 30 10.95 143 11.10 10.90 +.01 -11.9 MacQGInf N MGU 1.48 6.4 26.50 21.32 18 23.01 143 23.10 22.73 +.17 -10.7 Macatawa Q MCBC .24 2.0 21 12.92 9.05 21 12.24 103 12.69 12.15 -.29 +22.4 Macerich N MAC 2.96 5.3 31 69.73 52.12 701 56.34 3902 58.51 56.19 -1.23 -14.2 MackCali N CLI .80 4.1 9 26.97 15.86 590 19.33 2231 19.80 19.18 -.10 -9.5 MackFn Q MFNC .48 2.9 15 17.58 13.76 11 16.63 148 17.19 15.80 -.34 +4.6 Macquarie N MIC 5.24e 11.5 8 76.93 36.20 1030 45.43 5136 45.66 44.33 +.42 -29.2 MacroGen Q MGNX 32.74 14.36 264 20.30 1148 22.65 19.60 -1.97 +6.8 Macys N M 1.51 3.8 12 41.33 17.41 4617 39.48 31035 40.94 38.44 +.83 +56.7 MadCvCall N MCN .72 9.4 8.03 7.09 60 7.62 235 7.72 7.62 -.02 -1.3 MadSqGd n N MSG 97 330.00 205.22 84 310.73 754 324.26 309.48 -13.01 +47.4 MadStSec N MSP 1.04 8.7 12.16 10.72 20 11.92 76 11.98 11.70 +.19 +1.8 MadrigP rs Q MDGL 325.98 15.27 129 276.00 744 289.99 265.17 -11.05 +200.7 Magal Q MAGS 6.48 4.13 7 5.19 39 5.24 5.00 +.14 +2.6tMagellnHlt Q MGLN 17 112.25 71.75 1196 72.00 2798 94.95 71.70 -19.90 -25.4 MagellMid N MMP 3.83f 5.4 21 75.82 54.82 571 70.74 4261 72.04 69.53 +1.19 -.3 Magenta n Q MGTA 16.33 11.45 30 13.93 317 14.99 13.25 -1.07 -4.1 MagicSft Q MGIC .26e 3.0 21 9.50 7.60 26 8.60 98 8.70 8.30 +.25 +2.6 MagicJack Q CALL 8.65 5.55 252 8.45 650 8.55 8.42 +.05 Magna g s N MGA 1.32f 2.2 11 67.47 45.37 984 59.87 8572 60.83 55.90 +.99 +5.6 MagnaChip N MX 7 13.40 8.85 157 11.15 905 11.45 10.90 +12.1tMagneG rs Q MNGA 18.60 .26 1877 .25 7502 .30 .24 -.03 -94.8 MagyarBc Q MGYR 71 13.75 12.01 2 12.76 7 12.88 12.36 +.26 -.3 MaidenH Q MHLD .60 7.0 11.35 5.55 299 8.55 1221 8.75 8.17 +.30 +29.5 Maiden prA N MHpA 2.06 8.3 25.71 18.80 34 24.75 255 25.20 24.71 -.16 +.2 Maiden pfC N MHpC 1.78 7.5 26.67 16.73 14 23.76 92 24.10 22.78 +.83 -2.7 MaidnH pfD N MHpD 1.68 7.7 25.05 14.85 74 21.70 225 22.24 20.52 +.95 +3.6 MaidenHld n N MHLA .60 2.8 26.89 16.68 13 21.50 68 22.24 20.79 +.71 -6.5 MaidHld 43 N MHNC 1.94 8.2 27.34 18.64 19 23.67 81 24.18 23.08 +.40 -3.1 MainStCap N MAIN 2.28f 5.8 13 41.79 34.37 159 39.34 719 39.60 39.18 +.04 -1.0 MainSDTMu N MMD 1.18 6.1 20.49 18.54 40 19.33 220 19.77 19.33 -.29 -2.5sMajesco n A MJCO 7.50 4.35 58 7.52 89 7.78 7.11 +.14 +40.0 MMyTrip Q MMYT 41.70 22.40 342 33.30 1752 37.10 33.20 -3.70 +11.6 MalibuBoat Q MBUU 29 46.49 25.00 88 37.26 669 40.42 36.89 -1.32 +25.3 Mallinckdt N MNK 49.12 11.65 2336 22.93 11630 22.98 21.57 +1.27 +1.6 MalvernBc Q MLVF 13 28.20 21.00 3 24.55 14 25.00 24.55 -.25 -6.3 MamEngy n Q TUSK .13p 42.30 10.88 241 36.32 1952 37.95 35.38 -1.00 +85.0 ManTech Q MANT 1.00f 1.7 19 62.24 37.02 90 57.94 549 60.29 57.66 -2.21 +15.4 MgdDInvG N MZF .74 5.2 14.41 13.05 12 14.32 487 14.36 14.28 -.01 +6.6 ManchUtd N MANU .36 1.7 1 22.25 16.05 8 20.70 49 21.30 20.60 -.55 +4.5 ManhAssc Q MANH 31 54.21 39.10 296 48.79 3577 52.00 47.63 -1.24 -1.5 ManhBrCa Q LOAN .48 7.1 15 8.00 5.25 46 6.80 201 6.99 6.72 +.05 +14.4 Manitex Q MNTX 13.26 6.89 67 11.88 202 12.58 11.58 -.45 +23.8 Manitowc rs N MTW 44.03 22.64 459 26.36 1761 26.70 25.30 -.07 -33.0 MannKd rs Q MNKD 6.96 1.09 2131 1.54 4868 1.65 1.52 -.05 -33.6 Mannatech Q MTEX .50 2.6 9 22.40 13.50 2 19.20 8 20.10 19.05 -.90 +28.0 ManngNap N MN .32 10.8 12 4.35 2.95 66 2.95 236 3.15 2.95 -.10 -18.1 ManpwrGp N MAN 1.86 2.0 11 136.93 81.85 920 93.04 8075 94.09 86.26 +6.49 -26.2 Manulife g N MFC .44 22.16 17.73 1307 18.33 8488 18.53 17.94 +.36 -12.1 MarathnO N MRO .20 1.0 22.74 10.55 8486 20.83 37294 21.34 20.38 +.35 +23.0 MaraPat rs Q MARA 10.03 .82 1366 1.17 25929 1.56 1.08 +.08 -71.5 MarathPt s N MPC 1.84 2.3 12 83.33 49.30 5451 80.99 30546 81.90 72.31 +8.47 +22.7 MarchxB Q MCHX .50e 3.20 2.34 9 3.04 284 3.11 2.91 +.04 +10.3sMarcusMill N MMI 25 41.45 24.34 124 40.45 879 41.45 39.82 +.07 +24.0sMarcus N MCS .60f 1.6 29 37.03 23.55 226 36.60 609 37.03 32.38 +3.45 +33.8tMarinSft rs Q MRIN 15.45 5.35 4 5.66 24 5.85 5.35 -.04 -48.3 MarPet Q MARPS .32e 8.1 8 4.85 2.83 3 3.95 8 4.11 3.91 +.06 +16.2sMarineP N MPX .40 2.1 34 23.19 12.00 19 19.31 208 23.19 17.14 -.40 +51.6 MarineMx N HZO 18 25.05 13.80 491 18.90 2877 21.60 16.40 -2.10 MarinusPh Q MRNS 9.87 1.66 523 7.26 2289 8.01 7.01 -.43 -11.0 Markel N MKL 65 1194.98 995.30 25 1150.20 120 1169.60 1132.90 +2.44 +1.0 MktAxess Q MKTX 1.68 .8 52 229.84 171.45 171 198.60 1821 211.94 197.79 -11.62 -1.6 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 15 30.60 65 31.20 30.16 -.35 +36.6 MAR Q MAR 1.32 1.0 33 149.21 96.90 2028 128.55 14170 133.66 127.21 -4.50 -5.3 MarriotVac N VAC 1.60 1.3 20 154.14 107.17 292 119.13 1629 122.59 115.63 -.85 -11.9 Marrone Q MBII 3.39 .85 162 1.96 893 1.99 1.85 +.02 +78.2 MarshM N MMC 1.66f 2.0 23 87.89 76.68 2481 84.26 17533 87.74 83.61 -3.22 +3.5 MartenTr s Q MRTN .10 .5 32 29.60 15.60 412 21.00 2645 24.10 20.95 -2.55 +3.4 MartMM N MLM 1.76 .9 30 241.33 189.27 1570 205.70 5781 226.24 203.04 -18.52 -6.9 MartinMid Q MMLP 2.00 15.2 21 19.85 12.70 308 13.15 1371 14.20 13.05 -.65 -6.1 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 9672 21.67 42710 22.36 21.20 -.19 +.9 Masco N MAS .42 1.1 20 46.45 35.79 3517 39.39 19211 39.55 37.37 +.40 -10.4 Masimo Q MASI 42 103.10 80.69 247 97.96 1811 102.96 97.28 -4.38 +15.5 Masonite g N DOOR 13 79.90 50.40 74 66.95 598 71.03 65.85 -4.15 -9.7 Mastec N MTZ 12 55.53 38.40 1064 47.80 5430 51.78 46.75 -3.50 -2.3sMastechD A MHH 23 20.27 8.48 33 19.70 154 20.27 16.76 +2.52 +95.8sMasterCrd N MA 1.00 .5 47 214.28 126.55 4913 202.94 23976 214.28 201.22 -3.77 +34.1 MatadorRs N MTDR 25 35.22 21.81 1246 32.82 5812 33.60 31.71 +.84 +5.4 Match n Q MTCH 38 48.65 18.00 1920 37.21 9232 39.97 36.77 -1.14 +18.8 Materialise Q MTLS 16.50 11.23 97 12.87 1338 14.00 12.69 -.98 +1.3sMaterion N MTRN .42f .7 39 62.00 36.75 152 61.35 722 63.45 55.13 +5.55 +26.2 MatinasB n A MTNB 1.60 .32 164 .37 861 .43 .36 -.01 -68.1 MatlinPr n Q MPAC 10.09 9.65 5 10.03 320 10.06 10.03 -.03 +2.8 MatlnPrt un Q MPACU 12.00 10.00 10.70 10 11.00 10.65 -.10 +5.4 MatrixSv Q MTRX 20.65 9.15 123 19.65 632 19.91 18.85 +.45 +10.4 Matson N MATX .80 2.3 7 40.32 21.63 121 35.31 898 36.90 35.12 -1.34 +18.3 Mattel Q MAT .60 3.9 21.38 12.21 3833 15.58 28996 16.77 14.65 -.39 +1.3 Mattersight Q MATR 3.05 1.93 153 2.60 507 2.68 2.58 -.08 +2.0 MatthInt Q MATW .76 1.5 18 66.35 47.70 342 50.65 1256 58.45 50.15 -7.76 -4.1 MauiLand N MLP 22 18.80 9.95 15 12.55 75 12.75 12.45 -.05 -27.5 MaxarTc n N MAXR 1.48 2.8 67.30 42.11 458 51.95 1504 53.58 51.81 -.91 -19.2 MaximIntg Q MXIM 1.84f 3.0 25 74.94 43.43 4533 60.94 16143 61.59 57.83 -.51 +16.6 Maximus N MMS .18 .3 19 72.71 58.75 407 64.74 1366 65.53 64.06 -.41 -9.6 MaxLinear N MXL 12 28.06 15.39 511 16.86 3320 17.42 16.81 -.36 -36.2 MaxwellT Q MXWL 6.61 4.29 181 4.57 602 5.00 4.56 -.35 -20.7 MaysJ Q MAYS 21 47.00 35.30 38.80 2 40.45 38.80 -1.80 -.5 MazorRbt Q MZOR 76.56 35.51 387 62.27 1181 63.89 59.58 +.99 +20.7 McClatch rs A MNI 11.04 5.75 2 10.06 19 10.40 9.50 +.06 +12.7sMcCorm vot N MKC/V 2.08f 1.8 119.77 93.54 0 118.45 2 119.77 116.83 +.43 +17.9 McCorm N MKC 2.08 1.8 17 120.23 92.93 580 117.74 3718 119.57 115.95 -.09 +15.5 McDnlds N MCD 4.04 2.6 24 178.70 146.84 4233 157.48 22627 159.58 154.71 -.49 -8.5 McGrathR Q MGRC 1.36 2.3 9 68.79 34.10 96 59.67 574 62.71 59.37 -2.22 +27.0tMcKesson N MCK 1.56f 1.3 10 178.86 126.50 2039 123.89 10545 134.14 122.92 -9.01 -20.6 McEwenM N MUX .01 .4 2.86 1.82 1751 2.33 8953 2.52 2.33 -.12 +2.2 Mechel pf N MTLp 1.34 .80 3 .94 13 .95 .94 -.04 -10.5tMechel rs N MTL 5.80 2.95 22 2.97 192 3.11 2.95 -.01 -43.5 MedalFin Q MFIN .20 3.9 5.86 2.08 47 5.17 159 5.45 5.09 -.20 +46.5 MedalF 9 21 Q MFINL 2.25 9.0 26.96 22.01 0 25.10 0 25.15 25.10 -.31 -6.4 Medequit n N MRT .84 7.6 12.69 9.67 43 11.02 429 11.38 11.00 -.09 -1.8 MedProp N MPW 1.00 7.1 16 14.52 11.82 1565 14.05 7999 14.31 13.93 -.13 +2.0 MedTrBill Q MTBC 5.44 1.16 404 4.93 1572 5.25 4.66 +.13 +88.9 MedTBill pf Q MTBCP 2.75 10.3 27.30 22.21 6 26.62 39 26.69 26.25 +.38 +5.4 MediCo Q MDCO 43.79 24.45 412 39.28 2361 40.33 38.90 -.52 +43.7 MediciNova Q MNOV 14.50 4.40 92 9.52 375 10.03 8.40 +.99 +47.1sMedidata Q MDSO 85 88.87 59.60 843 74.53 10966 88.87 74.47 -12.47 +17.6sMedifast N MED 1.92 1.1 76 182.82 41.24 140 174.69 885 182.82 168.26 +3.44 +150.2 MediWound Q MDWD 7.35 3.56 57 6.10 192 6.55 5.85 -.15 +37.1 MedleyCap N MCC .40m 11.7 5 6.65 3.35 385 3.41 824 3.49 3.38 -.07 -34.7 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 24.50 19 24.89 24.50 -.39 -2.9tMedleyC 21 N MCX 1.63 6.5 26.35 24.90 2 25.08 22 25.10 24.90 +.02 -2.8 Medley n N MDLX .22p 25.09 23.60 10 24.36 33 24.50 24.33 -.11 -1.7 Medley24 n N MDLQ 25.66 24.50 3 24.95 12 24.99 24.80 -.02 -1.0 MedleyMgt N MDLY .80 21.6 7.15 3.10 14 3.70 122 3.80 3.65 -.05 -43.1 Mednax N MD 11 63.04 40.56 451 42.81 2907 43.91 42.50 -.64 -19.9sMedpace n Q MEDP 40 49.69 27.07 132 47.72 957 49.69 47.34 -.26 +31.6sMedtrnic N MDT 2.00f 2.3 36 90.04 76.41 4487 88.66 22033 90.04 87.45 +.64 +9.8 MeetGrp Q MEET 5.34 1.84 776 4.10 4150 4.41 4.05 -.24 +45.4tMeiraGTx n Q MGTX 15.49 7.98 43 8.75 457 10.55 7.98 -1.33 -41.7 MelcoResE Q MLCO .32e 1.3 78 32.95 19.56 3292 24.26 31043 26.65 23.38 -.09 -16.5tMelinta rs Q MLNT 22.50 5.06 286 5.10 1573 6.00 5.05 -.85 -67.7 Mellanox Q MLNX 73 90.45 42.25 567 80.70 2102 86.00 80.40 -2.70 +24.7 MelroseBn Q MELR .34e 25 20.50 17.40 0 20.00 9 20.00 19.44 +.50 MenloTh n Q MNLO 39.86 6.99 102 7.62 2370 8.97 7.39 +.17 -73.5 Menus n Q MRUS 26.74 13.30 24 22.05 243 23.75 21.01 -1.25 +13.7 MercadoL Q MELI .60 .2 417.91 217.06 553 354.57 3104 374.98 350.22 -18.89 +12.7 MercBank Q MBWM .96f 2.7 17 38.47 28.92 35 36.11 126 37.72 36.00 -.33 +2.1 MercerIntl Q MERC .50 2.9 15 17.95 10.45 508 17.10 1361 17.40 15.45 -.20 +19.6 MerchBcp n Q MBIN .24 .9 29.15 16.27 80 26.80 242 28.89 26.75 -1.04 +36.2 Merck N MRK 1.92 3.0 24 66.41 52.83 8412 63.49 49389 65.20 62.38 +.97 +12.8 MercGn N MCY 2.50 5.5 40 61.51 41.41 212 45.27 934 45.86 43.63 +.10 -15.3 MercSys Q MRCY 52 55.00 30.11 245 40.80 2214 41.90 38.36 -.34 -20.5 Meredith N MDP 2.18 4.3 12 72.25 47.30 338 51.00 1535 52.88 50.10 -.95 -22.8 MeridBcp Q EBSB .20 1.1 25 21.85 16.35 117 18.75 933 19.30 18.75 -.30 -9.0 MeridnBk n Q MRBK 21.37 16.56 0 17.70 52 17.90 17.51 +.17 -11.4 MeridBio Q VIVO .50 3.2 25 17.10 13.35 187 15.45 847 16.03 15.40 -.40 +10.4sMeritMed Q MMSI 54 61.18 36.21 587 54.05 6285 61.18 53.90 -1.75 +25.1 Meritage N MTH 11 55.50 38.80 414 42.30 2540 44.93 40.60 -2.55 -17.4 Meritor N MTOR 6 29.54 16.78 596 19.32 4771 20.47 18.93 -1.09 -17.6 MerL pfK N MERpK 1.61 6.2 26.54 25.42 66 26.10 183 26.13 26.02 -.03 ML CZN46 N PIY 2.09 13.4 26.88 11.66 2 15.55 13 15.99 15.51 -.20 +5.7 MLRRD29 N PYS 1.58 8.7 23.38 17.20 10 18.25 24 18.49 17.96 -.06 -9.9 MLGS flt N PYT .76 3.4 22.60 20.40 22.16 2 22.16 21.80 +.36 +5.8 MLIdxPl33 A IPB 1.51 5.5 29.00 26.50 27.62 2 27.92 27.05 +.07 -.3 MerrimP rs Q MACK 1 15.40 4.71 79 4.98 334 5.21 4.95 -.24 -51.4 Mersana n Q MRSN 23.96 8.76 82 11.08 1112 12.52 10.68 +.21 -32.6 MesaLabs Q MLAB .64 .3 224.95 122.35 13 196.00 110 210.40 190.00 -13.00 +57.7 MesaRoyl N MTR 1.46e 10.1 14 19.85 11.75 5 14.50 31 14.70 14.15 +.20 -21.4 Mesab N MSB 1.49e 30.92 13.10 45 27.35 345 28.75 26.80 +.07 +8.7 Mesoblast n Q MESO 7.79 4.74 94 6.90 746 7.20 6.40 +.28 +18.2 MetaFincl Q CASH .52 .6 19 117.98 60.70 296 90.80 469 100.00 82.00 -7.05 -2.0 Methanx Q MEOH 1.32 1.9 20 74.18 43.00 492 68.30 3694 71.65 67.10 -2.70 +12.8 Methode N MEI .44 1.1 25 48.44 36.75 152 38.65 845 39.75 37.70 -.50 -3.6 MetLife N MET 1.68 3.7 10 55.91 43.09 3464 45.56 23175 45.84 43.71 +1.80 -9.9 MetLfe pfA N METpA 1.02 4.0 25.80 23.50 25 25.43 124 25.50 25.23 -.02 +2.4 MetroBkH n N MCB 55.00 36.35 30 50.42 266 52.45 46.96 -2.13 +19.8 MettlerT N MTD 41 697.26 540.24 319 589.94 1089 620.35 586.40 -12.62 -4.8 MexcoEn A MXC 14.49 3.00 18 5.62 136 6.11 5.60 -.33 +43.0 MexEqt N MXE 1.62e .1 12.17 9.50 1 11.41 23 11.41 11.02 +.35 +11.2 MexicoFd N MXF .60 3.6 18.20 14.03 26 16.56 198 16.68 15.82 +.59 +5.1 MKors N KORS 20 70.00 33.35 1154 66.71 7788 69.82 66.23 -.92 +6.0 Michaels Q MIK 11 27.87 17.66 1559 20.29 8095 21.00 19.91 +.38 -16.1 MicrFoc n N MFGP 36.21 12.67 709 16.97 6908 17.35 16.24 +.26 -49.5 Microbot rs Q MBOT 1.55 .58 91 .63 822 .66 .60 -.01 -38.2 Microchp Q MCHP 1.45f 1.5 97 104.20 78.33 2362 95.31 18567 96.91 90.84 +.94 +8.5tMicrSol n A MICR 4.29 3.13 9 3.25 386 3.82 3.13 -.17 -7.1 MicronT Q MU 5 64.66 26.85 30033 53.96 184917 55.40 52.22 -1.06 +31.2 sMicrosoft Q MSFT 1.68 1.6 51 111.15 71.28 36916 107.68 183928 111.15 106.13 +1.41 +25.9 MicroStr Q MSTR 23 196.35 122.16 127 129.16 444 138.50 128.48 -6.13 -1.6tMicrovisn Q MVIS 3.25 .90 473 .93 3720 1.06 .90 -.12 -43.0 MidPenn Q MPB .60 1.8 17 37.90 26.05 2 32.75 23 33.95 29.86 -.45 -1.1 MidAApt N MAA 3.48 3.5 18 110.24 85.16 305 98.66 1932 99.47 96.95 +.76 -1.9 MdAApt pfI N MAApI 2.13 3.3 68.00 61.56 0 65.30 0 -3.0 MidConEn Q MCEP 2.52 .92 84 1.65 299 1.79 1.65 -.10 +39.8tMidatech n Q MTP 2.80 .61 26 .65 544 .87 .61 -.02 -22.7 Middleby Q MIDD 19 138.89 98.06 533 101.81 3475 102.45 98.52 +.33 -24.6 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.10 4 50.35 20 50.95 47.80 +1.75 +4.5 MdsxWatr Q MSEX .90 2.0 30 46.74 33.96 32 44.49 165 46.00 44.13 -.98 +11.5 MidlStBc n Q MSBI .88 2.6 24 36.50 28.70 156 34.34 362 35.65 34.04 -.70 +5.7 MidsthBcp N MSL .28m 2.0 15.40 11.05 30 14.00 171 14.40 14.00 -.25 +5.7 MidstPet N MPO 19.04 11.79 71 12.61 312 13.40 12.56 -.41 -23.9 MidWOne Q MOFG .78 2.4 17 37.94 30.56 18 32.46 86 34.17 32.41 -1.10 -3.2 Milacron n N MCRN 22.62 15.09 577 19.80 3418 20.23 19.16 +.07 +3.4 MilestnSci A MLSS 1.60 .64 6 .84 51 .88 .79 -.05 -28.9 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 252 36.90 1693 38.50 36.88 -1.45 -7.9 MHowHiInc N HIE 1.39 11.3 14.17 10.93 62 12.25 333 12.54 12.16 -.03 -1.8 MillerInds N MLR .72 2.9 15 29.00 23.90 28 25.20 84 25.95 25.10 -.35 -2.3 Mimecast n Q MIME 46.87 25.12 467 37.74 1957 42.42 37.44 -4.69 +31.6 MiMedx Q MDXG 18 18.25 3.01 4910 4.15 23459 5.10 3.53 +.41 -67.1 Mind CTI Q MNDO .30e 14.0 10 2.55 2.08 14 2.15 115 2.17 2.08 -.02 -12.7 Mindbody n Q MB 45.50 21.57 454 41.00 1755 43.60 40.50 -1.40 +34.6 MinTech N MTX .20 .3 18 78.35 62.55 74 74.95 544 76.30 73.30 -.75 +8.9 MinervaN Q NERV 9.25 4.80 127 7.95 570 8.65 7.60 -.05 +31.4 Miragen rs Q MGEN 15.08 5.01 139 6.30 542 6.98 6.21 -.58 -39.6sMiratiTher Q MRTX 62.50 4.45 601 62.25 2699 64.15 53.16 +7.20 +241.1sMisonix Q MSON 17.95 8.00 9 16.95 295 17.95 13.40 +3.45 +79.4 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.24 3 25.34 25.24 -.02 -1.6 Mistras N MG 38 23.83 17.00 46 20.49 285 21.60 20.31 -1.07 -12.7 Mitcham Q MIND 4.57 2.82 9 3.89 48 3.96 3.69 +.05 +22.7 Mitchm pfA Q MINDP 2.25 9.5 24.60 22.34 2 23.62 10 23.65 23.40 +.01 +1.6 MitekSys Q MITK 22 10.75 7.00 1159 8.15 2150 9.78 8.05 -1.15 -8.9 MitelNet g Q MITL 11.31 7.13 1561 10.96 6834 11.02 10.95 -.02 +33.2 MitsuUFJ N MUFG 8.11 5.49 926 6.22 6433 6.26 6.12 +.29 -14.4 MiX Tele N MIXT .22e 21.00 7.79 236 16.88 852 17.73 16.68 -.76 +32.3 MizuhoFn N MFG 4.00 3.28 255 3.53 1587 3.56 3.49 +.15 -3.0 MobileMini Q MINI 1.00 2.4 35 50.40 28.10 406 41.65 1608 48.05 38.78 -5.90 +20.7 MobileTele N MBT .53e 6.1 12.80 8.27 2917 8.71 10591 8.84 8.63 +.04 -14.5 MobileIron Q MOBL 6.35 3.20 260 4.75 1964 5.18 4.73 -.30 +21.8sModel N N MODN 20.33 12.40 154 19.65 936 20.33 19.60 -.20 +24.8 ModMed n Q MMDM 10.24 9.70 10.04 144 10.04 10.01 +.02 +2.4 ModMed rt Q MMDMR .55 .30 .54 42 .54 .50 +.08 +38.5 Modine N MOD 12 25.75 15.25 133 17.10 1188 17.55 16.43 -.50 -15.3 Moelis&Co N MC 1.88f 3.0 48 67.65 37.75 247 62.85 2054 65.94 60.85 +1.40 +29.6tMohawk N MHK 14 286.85 177.00 3309 183.06 15414 224.18 177.00 -41.17 -33.6 MolecTemp Q MTEM 13.25 .46 35 5.07 364 5.50 4.93 +.07 -49.4 Moleculin n Q MBRX 3.40 1.50 165 1.68 520 1.78 1.68 -.07 -9.7 MolinaHlth N MOH 107.73 56.68 849 104.67 3956 107.67 104.43 -1.48 +36.5 MolsCoor A N TAP/A 1.64 2.5 6 91.63 58.93 65.00 0 65.24 65.00 -2.50 -22.6 MolsCoorB N TAP 1.64 2.6 10 94.02 58.75 1978 64.28 18219 66.20 62.50 +1.43 -21.7sMomenta Q MNTA 32.20 11.85 553 28.95 2516 32.20 28.85 -1.40 +107.5 Momo Q MOMO 54.24 22.49 2881 41.88 29488 46.89 41.06 -3.59 +71.1 MonakGp n Q MKGI 5.07 1.74 11 2.95 97 3.65 2.88 -.12 -40.6sMonarCas h Q MCRI 32 49.63 29.47 118 47.10 380 49.63 46.10 -.76 +5.1 Mondelez Q MDLZ 1.04f 2.4 22 46.54 37.42 8680 42.90 50026 43.64 41.00 +.45 +.2 MoneyGrm Q MGI 17.07 6.19 283 6.70 1913 7.05 6.24 +.40 -49.2sMngDB A n Q MDB 61.90 24.62 1310 59.56 5546 62.01 55.71 +1.81 +100.7 MonRE N MNR .68 4.2 26 18.45 13.87 345 16.32 1236 16.85 16.31 -.39 -8.3 MonRE pfC N MNRpC 1.53 6.2 26.49 22.82 8 24.50 74 24.55 24.01 +.48 -2.1sMonPwSys Q MPWR 1.20 .9 89 142.91 95.50 299 132.52 2263 142.91 130.34 -8.20 +17.9 Monotype Q TYPE .46 2.2 50 26.75 17.90 505 21.20 1384 21.30 19.95 +1.00 -12.0sMonro Q MNRO .80f 1.3 33 69.28 43.98 332 63.95 2224 69.28 63.05 -4.50 +12.3 MonroeCap Q MRCC 1.40 10.4 9 15.21 12.18 75 13.43 351 13.80 13.40 -.32 -2.3 MonstrBv s Q MNST 42 70.21 47.61 1923 60.63 9541 62.59 60.27 -.95 -4.2sMoodys N MCO 1.76 1.0 38 187.98 126.28 2120 176.60 4821 187.98 176.12 -8.82 +19.6 Moog A N MOG/A 1.00 1.3 19 93.93 72.08 241 74.09 661 82.68 73.10 -7.33 -14.7 Moog B N MOG/B 1.00 1.3 20 91.71 72.70 0 77.23 0 82.15 77.23 -1.00 -13.0 MorgStan N MS 1.20f 2.4 11 59.38 43.84 7252 51.05 36172 51.53 50.25 +.78 -2.7 MorgSt pfE N MSpE 1.78 6.3 29.99 27.94 16 28.10 118 28.24 28.06 -.11 -3.0 MorgSt pfF N MSpF 1.72 6.3 29.52 27.25 34 27.43 237 27.50 27.34 +.01 -3.6 MorgSt pfI N MSpI 1.59 5.9 28.94 26.51 104 26.95 745 27.14 26.91 -.19 -3.2 MorgS pfG N MSpG 1.66 6.4 27.74 25.75 11 26.06 57 26.34 26.03 -.23 -2.4 MorgSt pfK N MSpK 27.72 25.54 39 25.91 1010 26.12 25.85 -.20 -4.4 MS Asia N APF .14e .8 19.99 16.61 1 17.34 44 17.34 16.97 +.31 -5.8 MS China N CAF 13.33e 27.79 21.02 127 22.14 1638 22.71 22.02 -.43 -5.3 MS CushHi N MLPY 1.28e 19.0 8.00 6.09 0 6.73 6 6.75 6.53 +.08 -4.7 MS EMD N MSD .57e 6.4 10.27 8.55 109 8.95 375 8.95 8.85 +.05 -10.3 MSEMDDbt N EDD .80m 11.6 8.37 6.64 60 6.91 534 6.94 6.79 +.11 -10.3 MSEmMkt N MSF .05e .3 19.86 15.63 7 16.68 53 16.79 16.18 +.27 -6.8 MS India N IIF .04e 35.14 25.40 15 27.31 162 28.00 26.26 +.97 -17.6 MSJCP97 N HJV 1.75 14.4 16.72 10.00 12.14 41 12.34 11.83 +.14 -1.6sMkVRMB N CNY 49.16 40.13 47.62 2 49.16 43.28 +3.81 +10.7 MkVRupee N INR .20p .5 45.42 39.21 40.89 -6.4 MSDLEur N URR 21.49 16.65 17.96 0 17.96 17.69 +.09 -1.0 MSDSEur N DRR 55.98 44.20 0 53.65 1 53.65 52.87 -.14 +10.8 MorgSt pfA N MSpA 1.01e 4.3 24.33 21.49 57 23.40 286 23.49 23.21 -.04 +3.4 Mornstr Q MORN 1.00 .7 31 140.61 79.52 86 134.35 472 140.56 131.66 -4.81 +38.5 MosaicAc n N MOSC 9.90 9.49 9.75 7 9.75 9.73 +.5sMosaic N MOS .10 .3 40 29.95 19.23 3714 29.78 22214 30.18 28.26 +1.46 +16.1 MoSys rs Q MOSY 2.23 .61 1217 1.23 6770 2.17 1.13 -.65 +10.8 MotifBio n Q MTFB 13.75 6.84 0 8.12 3 8.63 8.10 -.38 -24.9 MotorcarP Q MPAA 26 30.16 18.09 90 21.53 619 22.17 20.23 +.82 -13.8sMotrlaSolu N MSI 2.08 1.7 23 125.31 82.86 1386 123.45 5000 125.31 120.75 +1.77 +36.7 MotusGI n Q MOTS 10.66 3.75 17 7.41 121 7.95 7.32 -.06 +69.2 MtnPDia g Q MPVE 4.10 2.25 20 2.40 195 2.50 2.40 -.05 -12.7 Movado N MOV .80 1.6 53.73 21.50 107 48.80 728 50.80 47.55 -.25 +51.6 Moxian n Q MOXC 4.00 1.56 19 1.83 120 1.86 1.71 -52.5 MudrickC n Q MUDS 9.94 9.55 9.63 366 9.74 9.63 -.02 +.4 MudrcC un Q MUDSU 10.35 9.98 10.30 5 10.30 10.30 +3.0 Mueller N MLI .40 1.2 23 37.57 25.26 298 32.03 1988 32.67 28.75 +2.52 -9.6 MuellerWat N MWA .20 1.7 27 12.99 9.59 382 12.06 3879 12.47 12.02 -.14 -3.8 MultiColor Q LABL .20 .3 17 89.70 61.45 94 65.15 528 66.30 63.68 +.50 -13.0 MurphO N MUR 1.00 3.1 35.98 22.21 789 32.27 5566 33.09 31.52 +.62 +3.9 MurphUSA N MUSA 15 89.69 61.05 249 78.86 2247 80.35 78.04 -.35 -1.9 MustBio n Q MBIO 13.35 6.17 38 6.86 247 7.51 6.85 -.54 -42.8 MutualFst Q MFSF .72 1.9 19 40.50 32.50 2 37.80 24 38.85 37.30 -.95 -1.9 MySize n Q MYSZ 3.58 .57 361 .84 4912 1.04 .81 -.04 +29.6 MyersInd N MYE .54 3.0 36 24.60 15.40 151 17.90 628 18.45 17.70 -.40 -8.2 Mylan NV Q MYL 8 47.82 29.39 2247 36.22 15488 36.90 35.32 +.69 -14.4 MyndAn n Q MYND 5.05 1.15 37 1.39 207 1.55 1.30 -.13 -59.1 MyoKard n Q MYOK 62.83 13.38 225 56.35 1458 60.28 54.95 -.45 +33.8 Myomo n A MYO 11.40 2.07 124 2.30 775 2.51 2.24 -.21 -38.7 Myovant n N MYOV 25.54 9.92 131 19.48 1042 22.30 18.82 -.43 +54.1sMyriadG Q MYGN 21 44.40 23.28 447 42.57 4114 44.40 42.23 -1.14 +23.9N -:sNBT Bcp Q NBTB 1.00 2.4 19 41.88 31.28 67 41.06 572 41.88 39.48 +1.18 +11.6 NCI BldSy N NCS 17 23.35 13.05 401 15.45 5103 16.65 15.15 -1.15 -19.9 NCR Corp N NCR 25 40.78 26.00 4508 28.21 8115 31.39 27.50 -2.57 -17.0 NCS Mltst n Q NCSM 24.85 12.57 71 15.62 349 16.24 15.02 +.42 +6.0 NETgear Q NTGR 78.30 43.65 558 69.25 4410 75.10 62.75 -6.55 +17.9sNF EngSv Q NFEC 5.72 .76 452 5.29 1487 5.72 4.05 +1.29 +445.4 NGL EnPt N NGL 1.56 13.1 17.65 8.58 1542 11.90 5137 12.95 11.75 -.40 -15.3 NGL En pfB N NGLpB 2.25 9.2 25.56 23.10 20 24.44 105 24.82 24.37 -.36 +.2 NI Hldg n Q NODK 18.62 15.72 3 16.57 43 16.89 16.39 +.06 -2.4 NIC Inc Q EGOV .32 2.0 20 18.90 12.65 289 16.05 1706 16.60 15.95 -.10 -3.3sNICE Ltd Q NICE .64 .6 37 116.05 73.65 291 114.50 1112 116.05 109.11 +5.42 +24.6sNII Hldg n Q NIHD 5.98 .22 2315 5.41 23350 5.98 3.70 +1.69 +1175.9 NL Inds N NL 6 16.05 6.90 21 8.45 109 8.75 8.30 -.10 -40.7 nLIGHT n Q LASR 43.63 22.14 138 38.46 900 41.78 36.03 -1.71 +42.7 NMI Hldg h Q NMIH 15 21.92 10.10 568 20.70 2245 21.05 19.35 +1.00 +21.8 NN Inc Q NNBR .28 1.5 19 32.90 18.05 156 19.00 694 19.30 18.80 -.20 -31.2 NRG Egy N NRG .12 .4 51 35.17 22.90 2461 31.58 18993 32.28 30.86 -.56 +10.9 NRG Yld A N NYLD/A 1.12f 6.2 37 19.91 15.30 140 17.99 676 18.17 17.76 +.07 -4.6 NRG Yld C N NYLD 1.24f 6.8 25 20.15 15.55 385 18.05 2130 18.25 17.75 +.15 -4.5 NTN Buzz rs A NTN 8.40 3.01 1 4.35 19 4.98 4.35 -.60 +3.3sNV5 Global Q NVEE 28 76.85 40.01 62 73.75 315 77.00 71.50 +2.25 +36.2 NVE Corp Q NVEC 4.00 3.8 40 135.00 68.50 21 106.61 115 119.75 104.60 -7.55 +24.0 NVR N NVR 18 3700.00 2584.29 24 2807.07 182 2930.00 2740.00 -102.93 -20.0 nVent El n N NVT 28.93 21.00 1959 26.92 9921 28.25 24.60 +2.33 +18.5tNXP Semi Q NXPI 35 125.93 90.25 21619 94.97 112566 105.98 90.25 -8.38 -18.9 Nabors N NBR .24 4.0 8.87 5.32 8074 6.01 52432 6.22 5.67 +.10 -12.0tNabriva n Q NBRV 14.10 3.08 5595 2.51 7366 3.58 2.38 -.95 -58.0 NACCO N NC .66 2.1 4 92.60 23.80 10 32.00 83 33.85 31.80 -.70 -15.0 NamTai N NTP .28 2.7 39 13.90 9.30 30 10.55 175 10.70 10.03 +.40 -15.9 NanoDim n Q NNDM 5.99 1.21 64 1.94 510 2.13 1.88 -.13 -36.8 NanoString Q NSTG 16.75 5.87 370 11.50 1605 12.52 11.42 -.71 +53.9 NanoVib n Q NAOV 5.00 3.68 20 4.52 70 4.80 4.16 +.02 -3.4 NanoViric A NNVC 1.64 .36 117 .39 521 .45 .37 -.02 -55.7 Nanomtr Q NANO 29 44.17 22.08 223 36.89 851 37.73 35.59 -.48 +48.0 NantHlth n Q NH 5.26 2.60 55 3.14 395 3.30 3.02 +.07 +3.0 NantKwst n Q NK 7.61 2.66 182 3.53 675 3.65 3.13 +.24 -21.4 Napco Q NSSC 41 17.45 7.40 71 15.30 336 17.20 15.11 -1.45 +74.9 Nasdaq Q NDAQ 1.76 1.8 24 96.19 69.52 1247 95.68 5452 95.89 92.31 +.68 +24.5sNatera n Q NTRA 24.07 7.78 1006 22.87 2999 24.07 22.20 +.23 +154.4 Nathans s Q NATH 1.00a 1.0 62 107.05 52.90 5 98.15 64 102.70 97.50 -.60 +30.0 NatAmUnv Q NAUH .18 18.9 2.40 .76 10 .95 204 1.12 .95 -33.1 NatBkHldg N NBHC .56f 1.4 28 40.98 30.25 114 40.04 804 40.40 38.30 +1.38 +23.5 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 36.75 9 46.40 21 47.65 46.15 -.95 +2.1 NatlBevrg Q FIZZ 1.50e 32 129.82 83.78 183 104.19 1090 109.99 103.38 -4.88 +6.9 NatCineM Q NCMI .68 8.2 8.88 5.09 463 8.25 1947 8.61 8.00 -.11 +20.3 NatlCmce n Q NCOM 22 48.60 38.03 50 45.50 317 48.00 45.15 -1.95 +13.0 NatEnrSv n Q NESR 11.33 9.51 15 11.16 74 11.20 10.80 +.26 +12.1 NatFuGas N NFG 1.70f 3.2 16 59.92 48.31 377 53.02 1740 54.72 52.91 -1.20 -3.4 NatGenHld Q NGHC .16 .6 27 28.05 16.21 101 27.21 555 27.84 27.12 -.39 +38.5 NatGnH pfA Q NGHCP 1.88 7.5 26.46 22.77 3 25.07 21 25.29 24.97 -.08 -.8 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 5 25.20 64 25.40 25.07 -.25 +.6 NatGnH pfC Q NGHCN 1.88 7.5 26.11 23.13 2 25.14 42 25.29 24.96 -.01 +.5 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 25.63 5 25.90 25.55 -.22 +.9 NatGrid N NGG 2.89e 5.3 65.60 51.44 306 54.50 1867 56.03 54.07 -1.50 -7.3 NtHlthInv N NHI 4.00 5.5 17 81.60 62.71 102 73.29 680 75.32 73.05 -1.63 -2.8 NHltcre A NHC 1.92f 2.7 26 73.25 57.00 27 70.43 159 71.65 70.39 +.13 +15.6 NatlHld rs Q NHLD 6.26 2.08 6 3.19 22 3.44 3.01 -.04 -3.4 NatInstrm Q NATI .92 2.1 54 53.57 38.70 1720 44.00 4822 46.30 41.68 +1.00 +5.7sNOilVarco N NOV .20 .4 46.00 29.90 8476 46.91 19508 46.94 41.98 +3.81 +30.2 NatPresto N NPK 1.00a .9 16 136.65 88.80 25 117.60 154 124.10 115.25 -2.30 +18.3 NatResrch Q NRC .68f 1.9 72 41.99 26.35 34 36.75 217 37.50 35.35 +.35 -1.5sNatRetPrp N NNN 2.00f 4.5 21 45.31 36.25 1135 44.49 5376 45.31 44.13 -.03 +3.2 NRetP pfE N NNNpE 1.43 5.6 26.38 23.40 4 25.24 34 25.28 24.90 -.10 -1.3 NtRetP pfF N NNNpF 1.30 5.3 25.58 21.97 15 24.30 80 24.47 24.15 -.17 -3.1 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 0 16.00 1 16.05 16.00 -.28 -2.1 NatlStor n N NSA 1.16f 4.1 98 32.28 21.17 395 28.37 2552 30.11 28.29 -1.64 +4.1 NtStorAf pfA N NSApA 26.30 23.57 10 25.00 141 25.25 24.79 -.16 -4.0 NatlVis n Q EYE 43.80 27.19 2438 39.30 10114 41.46 38.71 -1.19 -3.2 NatWstnLf Q NWLI .36 .1 12 368.00 276.00 23 322.46 63 326.52 311.00 +9.71 -2.6 Nationstar N NSM 7 20.71 15.95 57 18.57 1205 19.08 17.93 +.59 +.4 NatxIntV n N MVIN 47.10 43.04 1 44.61 4 44.74 44.35 +.21 +.1 NaturlAlt Q NAII 9 12.15 9.15 6 10.15 22 10.40 10.10 -.11 -1.5 NatGsSvcs N NGS 65 29.55 21.70 49 22.05 166 22.88 21.80 -.20 -15.8 NatrlGroc N NGVC 44 17.46 4.79 123 14.52 611 15.47 14.17 -.13 +62.6 NatHlTr n Q NHTC .56f 2.4 6 26.11 14.15 69 23.35 405 24.04 22.42 +.05 +53.7 NatRsPt rs N NRP 1.80 5.7 9 37.70 22.81 34 31.60 103 32.25 31.15 -.35 +21.5tNaturesSun Q NATR .40 4.9 13.80 8.30 12 8.20 58 9.20 8.20 -.80 -29.0 NatusMed Q BABY 50 43.60 28.00 454 34.55 3708 36.94 31.40 +1.80 -9.6 Natuzzi N NTZ 2.79 1.41 10 1.53 17 1.59 1.53 -.01 -4.4 Nautilus N NLS 16 19.10 11.30 226 13.95 1067 14.80 13.80 -.65 +4.5tNavideaBio A NAVB .68 .16 498 .17 2970 .22 .16 -.05 -54.0 Nav43 Q JSM 1.50 6.7 25.00 20.21 9 22.42 112 22.62 21.38 +.22 -5.7 Navient Q NAVI .64 4.8 7 15.61 11.48 1938 13.29 13736 14.29 12.97 -.66 -.2 NavigCons N NCI 19 25.25 14.62 273 21.20 1510 21.66 20.93 -.06 +9.2 NavigatrH N NVGS 13.55 9.25 99 12.20 457 12.60 12.00 -.05 +23.9 NavgGp s Q NAVG .28 .5 20 61.74 45.80 69 59.70 407 61.25 58.60 +.80 +22.6 NaviosAcq N NNA .08 13.7 1.45 .53 75 .58 807 .61 .54 -.01 -47.4 Navios pfG N NMpG 2.19 14.6 19.99 10.18 0 15.00 22 15.00 13.00 +1.75 -7.4 Navios N NM 1.90 .68 200 .85 1759 .89 .81 +.03 -29.2 NavMH pfH N NMpH 2.16 14.8 18.89 10.27 1 14.58 24 15.00 12.82 +1.51 -10.6 NavMMid N NAP 2.00f 56.7 10.70 3.25 103 3.53 624 3.65 3.37 -62.9 NaviosMar N NMM .08 4.0 7 2.62 1.58 484 2.01 1712 2.07 1.97 -.02 -14.8 Navistar N NAV 27 47.73 29.07 406 42.60 2411 44.25 41.46 -.92 -.7 NebulaA un Q NEBUU 10.15 9.96 10.07 0 10.07 10.07 -.08 +.5 NeenahP N NP 1.64 1.9 19 95.40 75.50 54 87.35 273 89.40 86.30 -.65 -3.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 63

NektarTh Q NKTR 111.36 17.51 1632 50.53 14576 51.29 45.69 +1.80 -15.4 Nelnet N NNI .64 1.1 13 64.00 43.92 32 58.85 150 62.40 58.75 -2.37 +7.4 Nemaura n Q NMRD 6.80 2.08 32 2.23 182 2.85 2.16 -.34 -61.3 Neogen s Q NEOG 67 84.77 48.05 133 81.02 836 83.11 80.44 -1.09 +31.4 NeoGenom Q NEO 14.61 7.08 427 13.81 3865 14.47 11.99 -.31 +55.9 NeonTh n Q NTGN 16.23 10.21 36 11.82 682 12.60 10.60 +1.00 -21.2 Neonode Q NEON 1.42 .30 34 .37 137 .37 .34 +.03 -50.9 NeoPhoton N NPTN 8.73 4.56 529 6.79 2732 6.85 6.17 +.37 +3.2tNeosTher n Q NEOS 13.15 5.80 349 5.75 1067 6.20 5.70 -.40 -43.6 Neovasc g Q NVCN 1.89 .03 9211 .03 53462 .04 .03 -94.3 NeptuneT g Q NEPT 7 4.46 .70 701 2.94 3899 3.29 2.70 +.13 +24.6 Net1UEPS Q UEPS 9 13.20 8.05 110 9.37 1023 9.53 9.20 +.07 -21.2 NetElem rs Q NETE 33.51 2.56 231 7.26 857 8.50 7.02 -.53 -34.8 NetApp Q NTAP 1.60f 2.0 30 83.14 37.55 2427 79.45 14248 82.23 78.36 -2.56 +43.6 NetEase Q NTES 2.16e .8 10 377.64 222.32 530 264.91 2453 270.64 258.53 +.66 -23.2 Netflix s Q NFLX 423.21 164.23 8938 355.21 49976 367.40 351.65 -5.84 +85.0 Netlist h Q NLST 1.32 .13 715 .14 8377 .17 .14 -.00 -54.2 NtScout Q NTCT 25 36.80 23.15 1261 27.35 6357 30.90 27.05 -3.55 -10.2 Netshoes n N NETS 20.72 1.84 33 2.51 437 2.52 1.97 +.22 -68.2 NetSolTch Q NTWK 32 6.60 3.09 8 5.70 110 5.75 5.43 +.05 +21.0 Netw1Tch A NTIP .10 3.5 9 4.60 2.25 14 2.85 77 2.95 2.80 -.05 +18.8 NBCAInt A NBW .74 5.9 14.61 12.50 8 12.56 65 12.73 12.56 -.09 -7.7 NeuB HYld A NHS .96 8.8 12.35 10.76 79 10.86 256 10.87 10.78 +.06 -7.7 NBIntMu A NBH .90 6.7 16.00 13.39 80 13.51 301 13.63 13.51 -.09 -8.7 NBNYInt A NBO .58 4.9 13.06 11.41 6 11.66 51 11.69 11.51 +.08 -4.1 NBRESec A NRO .36 7.0 5.70 4.29 172 5.13 1270 5.21 5.10 -.01 -7.2 Neuralst rs Q CUR 6.06 .88 71 1.11 2445 1.59 1.11 -.06 -35.5tNeurMx rs Q NURO 2.96 1.11 62 1.15 777 1.27 1.11 -.12 -33.5sNeurcrine Q NBIX 109.15 46.72 555 107.23 4511 109.15 102.96 +3.80 +38.2 Neuronet n Q STIM 29.84 23.96 17 25.70 407 27.25 25.26 -.55 -7.5 Neurotrpe h Q NTRP 11.93 3.40 6 10.35 120 10.48 9.10 +.36 +47.0 NevGCas A UWN 23 2.86 1.80 13 2.05 118 2.09 1.95 +.10 -23.2tNevroCorp N NVRO 94.34 35.41 647 55.86 13780 62.20 35.41 -3.57 -19.1 Nevsun g A NSU .04 1.1 3.86 1.96 1538 3.71 4747 3.75 3.55 +.15 +52.0 NewAgeB n Q NBEV 5.48 1.56 157 2.15 1130 2.41 2.10 -.13 -.9 NewAmHi N HYB .78a 9.2 10.20 8.35 80 8.45 375 8.46 8.37 +.07 -10.1 NewConcEn A GBR 51 12.75 1.16 150 2.55 3902 3.40 2.52 -.64 +63.6 NE Realty A NEN 1.00 1.5 2 75.25 65.00 0 67.00 14 68.05 67.00 -1.00 -8.7tNwGold g A NGD 4.25 1.42 15239 1.26 57383 1.91 1.26 -.64 -61.7tNewHome N NWHM 9 13.55 9.39 173 8.78 462 10.11 8.72 -1.22 -29.9tNwIreland N IRL 2.15e 1.4 14.17 11.21 37 11.31 122 11.50 11.19 -.19 -9.8 NJ Rscs s N NJR 1.09 2.4 15 47.60 35.55 392 45.25 1784 46.20 44.95 -.35 +12.6 NewLink Q NLNK 19.30 3.75 568 3.90 2058 4.76 3.88 -.77 -51.9 NewMedia N NEWM 1.48 8.2 32 19.10 12.74 361 18.04 1870 18.78 18.03 -.61 +7.5 NwMtnFin N NMFC 1.36 9.5 11 14.70 12.05 455 14.25 1410 14.30 13.80 +.45 +5.2 NewOriEd N EDU .40e 43 108.40 74.66 1677 89.67 11649 96.70 87.21 -3.63 -4.6sNewRelic N NEWR 114.78 42.69 809 105.32 3117 114.78 103.08 -6.64 +82.3 NewResid N NRZ 2.00 11.2 6 18.74 15.24 5445 17.78 20005 18.62 17.67 -.68 -.6 NewSenInv N SNR 1.04 14.9 13 10.57 6.77 733 6.96 2437 7.30 6.89 -.34 -7.9sNY&Co N NWY 5.55 1.40 320 4.84 2262 5.55 4.79 -.51 +69.2tNY CmtyB N NYCB .68 6.3 12 14.53 10.40 5529 10.71 37474 11.65 10.40 -.70 -17.7 NY Cmt pfA N NYCBpA 30.39 26.12 21 26.79 72 26.99 26.77 -.06 -6.3 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 3 50.37 20 50.73 50.03 +.17 -.7 NYMtgTr Q NYMT .80 13.1 9 6.54 5.35 1052 6.12 4640 6.15 6.08 -.02 -.8 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 0 24.25 20 24.27 24.03 +.14 -4.2 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 2 24.31 34 24.33 24.06 -.02 -.8 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 25 23.90 107 24.08 23.75 -.14 -3.2 NY REIT rs N NYRT 4.85c 19.70 15.04 76 18.13 289 18.28 18.02 +.02 NY Times N NYT .16 .7 26.85 16.95 2254 24.00 17699 25.45 23.75 -1.45 +29.7 NewatrTc n Q NEWA 28.20 7.60 21 18.19 162 20.68 18.04 -.54 +93.7 NewellRub N NWL .92f 3.5 5 53.11 22.60 5419 26.03 27556 26.89 25.43 -.12 -15.8 NewfldExp N NFX 14 35.20 22.72 2705 27.55 13950 29.18 27.49 -1.10 -12.6 NewmrkGp Q NMRK 15.62 13.12 54 14.21 445 14.62 13.94 -.15 -1.1 NewMarket N NEU 7.00 1.7 21 470.43 358.33 35 406.76 151 413.69 397.69 +1.20 +2.4 NewmtM N NEM .56 1.5 28 42.04 33.89 4663 36.89 25662 38.63 36.52 -.13 -1.7 NewpkRes N NR 11.65 7.20 1495 10.70 4053 10.75 9.30 +.95 +24.4 NewsCpA Q NWSA .20 1.3 17.29 12.84 1198 14.89 13720 15.50 14.85 -.39 -8.1 NewsCpB Q NWS .20 1.3 17.70 13.10 202 15.10 1146 15.73 15.00 -.40 -9.0 NewtekBsn Q NEWT 1.72e 8.3 21.11 16.01 161 20.83 396 21.05 20.55 +.03 +12.7 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 2 25.68 8 25.81 25.50 -.13 -3.1 Newtek23 n Q NEWTI 1.56 6.0 25.99 25.00 1 25.90 4 25.90 25.56 +.30 +3.2 NexGen g A NXE 2.85 1.65 426 1.98 1628 2.05 1.78 +.13 -22.7 Nexeo Sol Q NXEO 11.14 6.74 220 9.18 1983 9.72 8.99 -.45 +.9 Nexeo un Q NXEOU 13.00 6.12 9.75 0 9.75 9.75 +1.4 NexPtCr rs N NHF 2.40m 10.7 25.64 21.33 38 22.52 316 22.53 22.15 +.36 -11.0 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 49 27.66 258 28.47 27.59 -.77 -1.0 NexstarM Q NXST 1.50 2.0 7 89.75 56.65 575 74.03 3056 79.20 73.60 -2.83 -5.3 NextDec n Q NEXT 20.00 3.95 14 6.49 55 6.56 6.26 +.07 -22.0 NxtEraLP N NEP 1.57f 3.3 33 48.75 36.42 228 46.92 1119 47.60 44.61 +1.65 +8.8 NextEra 72 N NEEpI 1.28 5.1 25.70 23.17 10 25.08 78 25.39 25.03 -.46 +.4 NextEra 73 N NEEpJ 1.25 5.0 25.61 22.88 4 24.82 70 25.02 24.76 -.27 -.6 NextEra76 N NEEpK 25.98 23.62 27 25.10 145 25.26 25.01 -.16 -1.8 NxtEra pfQ N NEEpQ 3.19 4.3 76.14 65.00 39 74.25 1421 75.79 74.18 -1.89 +6.7 NextEraEn N NEE 4.44 2.7 12 171.50 142.12 1724 166.98 10686 170.56 166.22 -2.99 +6.9 NxtEra pfR N NEEpR 59.70 53.67 230 57.87 1913 58.80 55.46 -.05 +3.0 NiSource s N NI .78 3.0 33 27.76 22.44 2213 26.17 11861 26.27 25.31 +.22 +1.9 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 94.01 1 95.00 94.01 -1.49 -2.2 NichFncl h Q NICK 22 10.70 7.59 5 9.09 60 9.20 9.01 -.10 +3.3 NicoletBc n Q NCBS 15 61.98 51.21 9 55.66 51 57.76 55.66 -.59 +1.7tNielsen plc N NLSN 1.40f 6.3 13 43.61 20.53 13038 22.36 62738 29.97 20.53 -7.51 -38.6 NightstTh n Q NITE 24.94 10.01 212 18.00 1557 20.18 17.40 -1.75 +37.2 NikeB s N NKE .80 1.0 67 81.00 50.35 6125 76.89 30350 78.44 75.06 -.07 +22.9 NoahHldgs N NOAH 30 69.56 26.53 353 53.02 2594 54.06 49.01 +3.21 +14.6tNobilisH n A HLTH 1.79 1.10 120 1.15 1557 1.20 1.10 -14.8 NobleCorp N NE .08 1.4 6.84 3.14 3615 5.59 19347 5.95 5.55 -.29 +23.7 NobleEngy N NBL .44 1.2 36 37.76 22.99 1771 35.34 13058 35.98 34.48 +.66 +21.3 NobleMid n N NBLX 1.91e 13 57.98 41.99 69 53.64 1038 54.70 51.63 +1.54 +7.3 NokiaCp N NOK .19e 3.5 6.59 4.51 31220 5.40 144461 5.99 5.39 -.57 +15.9 NomadF n N NOMD 19.81 13.73 484 19.07 3230 19.55 18.97 -.41 +12.8 Nomura N NMR 6.83 4.73 226 4.74 1471 5.10 4.73 -.17 -18.6 Noodles Q NDLS 13.30 3.50 5053 9.85 7940 12.10 9.60 -1.90 +87.6 Norbord n N OSB 1.29 3.6 45.45 32.22 136 35.74 650 37.80 35.54 -2.13 +5.7 NordicAOff N NAO .18 15.8 1.60 1.02 107 1.14 450 1.17 1.12 -.02 -4.9 NordicAm N NAT .23e 9.7 6.07 1.82 858 2.36 5462 2.52 2.26 -.03 -4.1 Nordson Q NDSN 1.20 .9 22 151.84 107.16 191 132.67 1108 134.27 128.03 +1.26 -9.4 Nordstrm N JWN 1.48a 2.8 20 54.61 37.79 1269 51.97 7128 54.28 51.81 -.62 +9.7sNorflkSo N NSC 2.88 1.7 25 172.81 111.44 1863 168.24 12594 172.81 155.35 +6.39 +16.1 NorSys Q NSYS 83 6.24 2.77 2 3.31 8 3.47 3.21 -.07 -14.2 NEurO N NRT .78e 9.8 9 9.40 6.08 17 7.94 58 8.31 7.81 +.05 +14.1 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 363 58.91 3042 59.92 57.91 +.31 -1.3 NorestB Q NBN .04 .2 18 29.95 18.85 22 20.90 62 21.98 20.90 -.80 -9.7 NDynMn g A NAK 2.34 .43 1284 .56 4414 .57 .49 +.05 -68.4 NthnO&G A NOG 41 3.73 .63 3699 3.25 18270 3.55 3.19 -.17 +58.5 NthnTech Q NTIC .40 1.0 42 41.90 15.75 8 38.65 39 39.95 37.11 -.35 +56.2sNorTrst Q NTRS 2.20f 2.0 19 112.70 85.69 751 110.96 5237 115.61 107.57 +3.23 +11.1 NthnTr pfC Q NTRSP 1.46 5.4 27.78 25.00 9 26.91 68 27.34 26.89 -.09 +2.5 NorthfldBc Q NFBK .40 2.5 22 18.39 15.14 71 16.21 384 17.13 16.17 -.77 -5.1 Nthrim Q NRIM .96f 2.4 17 41.80 26.31 19 39.65 88 40.35 39.40 -.25 +17.1 NorthropG N NOC 4.80f 1.6 32 360.88 259.00 2145 301.65 12729 324.68 287.09 -22.28 -1.7 NStREur n N NRE .60 4.5 14.81 10.08 285 13.24 1284 13.64 13.24 -.37 -1.4sNwstBcsh Q NWBI .68 3.8 19 18.35 15.06 263 18.05 2156 18.35 17.83 +.14 +7.9 NwstNG N NWN 1.88 2.9 69.50 51.50 138 64.60 623 65.40 62.65 +.55 +8.3 NwstPipe Q NWPX 22.00 14.50 26 18.90 130 19.78 18.80 -.79 -1.3 NorwCruis N NCLH 15 61.18 46.16 1237 49.76 9466 50.68 49.16 +.22 -6.6 NorwdFn s Q NWFL .88 2.5 28 38.55 26.05 10 35.81 34 36.35 34.33 +1.12 +8.5 NovaLfstyl Q NVFY 3.10 1.06 56 1.80 134 1.84 1.73 -.03 -25.0 NovaMeas Q NVMI 17 32.00 20.55 84 28.63 602 29.29 27.40 +.31 +10.5 NovaBay rs A NBY 5.00 2.00 3 2.20 21 2.35 2.19 -.20 -42.9 NovaGld g A NG 5.05 3.35 945 4.35 4644 4.56 4.34 -.13 +10.7tNovan n Q NOVN 7.33 2.53 9 2.59 157 2.95 2.53 -.34 -38.6sNovanta Q NOVT 69.90 36.05 207 66.80 792 69.90 66.10 -1.75 +33.6 Novartis N NVS 2.75e 3.3 16 94.19 72.30 1575 83.49 9970 83.68 82.12 +1.22 -.6 Novavax Q NVAX 2.75 .91 5502 1.17 20622 1.44 1.16 -.26 -5.6 Novelion rs Q NVLN 9.47 3.08 8 3.40 110 3.60 3.26 +9.0 NovoNord N NVO .96e 1.9 58.37 41.03 1280 51.03 6803 51.64 50.32 +.59 -4.9sNovoCure n Q NVCR 38.65 16.10 854 34.95 4795 38.65 33.00 -2.60 +73.0tNovumeS n Q NVMM 4.75 1.18 1 1.35 51 1.79 1.18 -.44 -70.2 NovusTher rs Q NVUS 8.61 3.12 10 7.20 83 7.75 6.46 +.69 +77.3 NOW Inc N DNOW 16.67 9.12 975 14.16 5744 14.59 13.85 -.01 +28.4 NuSkin N NUS 1.47 2.0 34 84.00 53.50 302 72.56 1951 74.87 71.16 -2.08 +6.3 NuCana n Q NCNA 32.00 9.32 19 20.12 381 24.08 20.12 -2.98 +99.0 NuVasive Q NUVA 35 81.50 44.62 1041 53.97 2780 54.71 52.87 +.36 -7.7 NuanceCm Q NUAN 18.75 12.18 2578 15.45 7772 15.70 15.13 +.11 -5.5 Nucor N NUE 1.52 2.2 13 70.48 51.67 1676 67.61 16121 68.84 65.87 +1.36 +6.3 Nush EnhYl N NUAG 24.87 23.37 10 23.51 3251 23.60 23.44 -.09 -3.7 Nush 1-5yr N NUSA 25.18 24.26 2 24.35 7 24.35 24.30 -.01 -1.7 NushLCGr N NULG 35.95 28.72 4 35.23 35 35.82 35.07 -.10 +12.9 NushLCVal N NULV 30.70 26.13 2 29.73 17 29.95 29.26 +.43 +4.0sNushMCGr N NUMG 32.84 26.52 2 32.40 24 32.84 32.11 -.11 +10.4 NushMCVal N NUMV 29.85 25.59 1 28.42 11 28.65 28.23 -.14 +.8 NushSmCap N NUSC 31.78 25.30 35 30.99 101 31.65 30.92 -.58 +8.9 NushShTrm N NURE 27.75 23.57 5 26.90 17 27.23 26.87 -.35 +2.1 Nus AgBd n N NUBD 25.90 23.98 59 24.15 69 24.26 24.11 -.14 -3.2 NushEs ef N NUEM 30.00 NustarEn N NS 2.40m 9.9 24 47.32 19.22 715 24.27 4134 25.23 23.88 -.72 -19.0 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 10 24.03 67 24.09 23.93 -.02 -3.3 Nustar pfB N NSpB 1.91 8.5 25.75 20.00 10 22.35 70 22.50 22.00 +.24 -1.3 Nustar pfC N NSpC 26.43 22.31 37 24.60 518 25.05 24.60 -.16 -5.2 Nustar 43 N NSS 1.91 7.4 26.05 24.55 15 25.64 57 25.88 25.51 -.12 +2.6 Nutanix n Q NTNX 64.87 20.02 3285 51.89 11809 56.99 50.92 -4.59 +47.1 NutriSyst Q NTRI 1.00 2.5 23 67.95 26.06 1232 39.30 4451 41.63 38.85 -.70 -25.3 Nutrien n N NTR 1.60 3.0 55.18 40.41 911 53.78 8151 54.44 51.78 +1.33 +3.6 Nuvectra Q NVTR 23.66 7.60 163 15.36 907 16.60 15.00 -.66 +97.9 NuvNYVl2 n N NYV 15.50 13.22 0 13.65 12 13.74 13.48 +.14 -4.8 NuvCr22 n N JCO 10.10 9.26 29 9.40 275 9.58 9.37 -.08 -.9 Nuv Mun21 N NHA 10.25 9.29 6 9.40 45 9.50 9.40 -.11 -.4 NuvHiInO n N NMZ 13.91 12.28 170 12.90 788 12.96 12.78 +.13 -5.2tNuv Pf22 n N JPT 27.14 23.10 12 23.06 90 23.55 23.01 -.50 -8.2 Nuv 11-21 n N JHB 10.15 9.42 59 9.61 395 9.70 9.58 -.01 -3.5 NuvCA V2 n N NCB 18.40 15.24 4 15.65 21 16.05 15.65 -.25 -7.9 NvHiInDc19 N JHD 10.36 9.72 106 9.84 446 9.85 9.82 +.01 -1.8 Nuv RE In N JRS 11.55 9.39 38 9.89 444 9.99 9.81 -.01 -12.2 NuvMO Pr N NOM 17.58 12.87 1 12.95 21 13.02 12.87 -.21 -7.2 NuvAllCEn N JMLP 1.37 17.6 9.62 6.79 103 7.77 396 8.18 7.77 -.16 -9.2tNuvAZ N NAZ .80 6.4 15.18 12.57 32 12.55 112 12.71 12.55 -.12 -11.2 NuvBldAm N NBB 1.34 6.5 22.13 19.95 30 20.58 239 20.68 20.55 -.09 -6.4 NBldAmOp N NBD 1.30 5.9 23.08 21.52 41 22.04 120 22.12 21.94 +.04 -4.4 NCaAMTFr N NKX .86 6.4 16.17 13.30 65 13.47 362 13.67 13.47 -.15 -12.3 NCADvA N NAC .91 6.8 15.58 13.18 139 13.34 906 13.42 13.33 -.06 -6.8 NCalMunV N NCA .47 4.9 10.70 9.16 36 9.52 150 9.60 9.50 -.03 -6.6 NuvCASel N NXC .63a 4.5 17.17 13.51 5 13.91 51 14.00 13.85 -.05 -6.7 NCTPI N NTC .68a 5.9 12.56 11.38 9 11.67 73 11.74 11.64 -.03 -2.1 NuvCorEqA N JCE 1.21a 7.9 16.19 13.95 30 15.24 239 15.38 14.92 +.17 +4.4 NvCredStr N JQC .62 7.8 8.76 7.83 612 7.89 3523 7.91 7.84 +.02 -4.0tNvDvrsDiv N JDD 1.04 9.4 13.25 11.17 62 11.11 341 11.40 11.11 -.18 -9.6 NuvDivA N NAD .85a 6.4 14.46 12.92 236 13.22 1008 13.30 13.20 -.05 -6.0 NvDow30DO N DIAX 1.06 5.6 20.00 15.43 73 18.92 339 18.98 18.53 +.26 +.4 NuEnMLP N JMF 1.35 12.6 13.05 9.65 172 10.70 678 11.09 10.50 +.08 -6.1 NEnhMuV N NEV .96a 6.9 15.25 13.18 40 13.84 246 14.00 13.83 -.03 -2.5 NuvFloat N JFR .72 7.0 11.95 10.21 114 10.30 933 10.34 10.21 +.05 -8.1 NuvFltOp N JRO .76a 7.4 11.88 10.14 130 10.27 599 10.34 10.25 -.03 -9.9 NvGADiv2 N NKG .64a 5.7 13.55 11.16 13 11.24 70 11.32 11.23 -.06 -10.6 NuvGblHIn N JGH 1.58 10.2 17.45 15.22 47 15.50 226 15.53 15.37 +.18 -8.3 NuvHi2020 N JHY .68 6.8 10.50 9.67 28 9.96 212 9.99 9.85 +.04 +.5 NuvHIDec18 N JHA 10.12 9.67 127 9.84 536 9.85 9.83 -.01 -.7 NuvEnhMu N NVG 15.83 14.06 248 14.67 1192 14.73 14.64 +.02 -5.0 NNYAmtF N NRK .70 5.8 13.44 11.88 77 12.17 499 12.23 12.12 -.04 -6.1 NuvAmtFr N NEA .75a 5.8 14.18 12.70 190 13.02 1154 13.07 13.00 -.03 -5.3 NuvIntMu N NID .68 5.5 13.77 12.10 68 12.51 393 12.54 12.40 +.10 -3.7 NvIntQMu N NIQ .57 4.5 13.49 12.22 14 12.53 144 12.60 12.47 -2.6 NMDPI N NMY .67a 5.5 13.27 11.88 32 12.09 165 12.17 12.07 -.03 -3.9tNvMAP N NMT .71a 5.8 15.00 12.31 27 12.30 106 12.43 12.22 -.09 -13.8 NMIQI N NUM .74 5.9 14.05 12.41 21 12.63 146 12.66 12.51 -.02 -4.8tNuvMNMu N NMS .80 6.0 17.00 13.29 6 13.30 67 13.45 13.29 -.07 -9.6 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 22 23.58 81 23.67 23.51 -.01 -4.5 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 18 22.80 64 22.84 22.46 +.15 -4.0 NuvMultM N JMM .48 6.9 7.77 6.60 9 7.00 49 7.00 6.90 -.02 -8.1 NvMuI N NMI .50a 4.5 13.27 10.77 10 11.01 38 11.20 11.01 -.07 -4.8 NuvMuVal N NUV .39a 4.1 10.46 9.32 250 9.46 1425 9.52 9.46 -.06 -6.6 Nv AMT-Fr N NUW .78a 5.1 18.59 15.33 36 15.35 97 15.51 15.34 -.09 -11.1 NvNq100Dy Q QQQX 1.48 5.8 28.19 19.58 115 25.32 624 25.82 25.15 -.15 +4.6 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 71 13.04 303 13.07 13.03 -.02 -4.8 NNYDvA N NAN .80a 6.4 14.57 12.39 95 12.50 365 12.57 12.45 -.06 -9.6 NNYMV N NNY .39a 4.3 10.65 9.03 18 9.16 95 9.26 9.15 -.03 -3.6 NuvNYSel N NXN .55 4.3 14.36 12.58 2 12.86 29 12.96 12.77 +.14 -5.6 NNCPI N NNC .59a 4.8 13.67 12.06 11 12.27 82 12.51 12.25 -.20 -4.9 NOHQI N NUO .80 5.8 15.46 13.48 9 13.90 87 13.91 13.84 +.02 -5.1 NvPA N NQP .81a 6.4 13.78 12.34 17 12.69 168 12.82 12.69 -.05 -3.5 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 34 23.17 222 23.58 23.11 -.36 -6.4 NvPfdInco N JPC .80 8.6 10.75 9.29 227 9.35 1458 9.42 9.31 -.03 -9.6 NuvQPf2 N JPS .70 7.9 10.47 8.77 233 8.88 1969 8.91 8.84 -.03 -12.9 NuvREAst N JRI 1.49a 9.1 19.00 15.75 85 16.40 705 16.47 16.18 +.26 -7.9 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 188 14.41 821 14.55 14.35 +.02 +1.1 NEqPrmG N SPXX 1.04 6.2 19.88 14.92 62 16.80 251 17.00 16.55 +.17 -2.9 NvSMM N NIM .31a 3.2 10.55 9.49 9 9.77 34 9.87 9.76 -.01 -1.9 NSTFI N NXP .55a 3.9 15.16 13.85 13 14.17 94 14.31 14.14 +.03 -3.1 NSTFI2 N NXQ .53a 3.9 14.33 13.28 8 13.69 51 13.78 13.69 -.08 -1.8 NSTFI3 N NXR .55a 3.8 15.69 14.04 9 14.55 73 14.62 14.49 +.06 -4.2 NuvSnIn N NSL .42 6.8 6.88 6.10 81 6.15 433 6.20 6.14 -5.5 NuShDCrd N JSD 1.16a 7.0 17.85 16.45 50 16.69 402 16.92 16.63 +.4 Nv TA Div N JTD 1.23 7.2 18.44 15.66 31 17.09 145 17.41 17.00 +.12 -2.8 NvTxATR N JTA 1.04 7.6 14.69 12.50 34 13.57 222 13.69 13.38 +.18 -2.7 NTXQI N NTX .65 5.1 14.94 12.42 10 12.79 73 12.91 12.77 -.12 -10.8 NVAPI N NPV .65a 5.3 13.46 12.08 35 12.30 156 12.44 12.21 -.11 -4.1 NuverEnv n A NES 26.50 9.00 2 11.05 19 11.50 10.38 +.34 -39.2 Nvidia Q NVDA .60 .2 47 269.20 152.91 7379 252.02 44822 256.60 243.28 +1.13 +30.2 NxStageMd Q NXTM 29.93 22.70 425 27.75 2327 27.88 27.26 +.11 +14.5 Nxt-ID rs Q NXTD 8.59 1.01 486 1.68 4127 2.04 1.63 -.10 -52.0 NymoxPh Q NYMX 4.60 3.00 70 3.14 370 3.35 3.09 -.18 -4.8O -:O2Micro Q OIIM 2.04 1.30 3 1.73 50 1.80 1.71 -.04 +3.7sOFG Bncp N OFG .24 1.5 12 17.05 7.80 250 16.45 2342 17.05 16.00 +.55 +75.0 OFG pfA N OFGpA 1.78 7.2 25.70 21.39 1 24.56 27 24.73 24.22 +.29 +1.8 OFG pfB N OFGpB 1.75 7.3 24.78 20.77 2 24.11 20 24.12 23.90 +.15 +9.3 OFG pfD N OFGpD 1.78 7.3 25.72 21.29 13 24.50 38 24.59 24.34 +.12 +9.2 OFS Cap Q OFS 1.36a 11.8 9 14.30 10.41 26 11.53 145 11.77 11.38 -.05 -3.1 OFS C25 n Q OFSSL 1.59 6.4 25.52 24.01 7 24.80 31 24.90 24.68 -.05 -.4 OGE Engy N OGE 1.33 3.7 19 37.32 29.59 1966 36.17 8523 36.47 35.23 +.38 +9.9 OHA Inv Q OHAI .08 5.3 38 1.68 .85 4 1.52 40 1.55 1.40 +.01 +32.2 OM AsstM N OMAM .32 2.1 16 18.62 13.20 15.35 -8.4 ONEGas N OGS 1.84 2.4 22 79.51 62.20 217 75.39 896 76.44 74.66 -.74 +2.9 OP Bancp n Q OPBK 14.10 11.54 31 12.51 142 13.08 12.29 -.32 +.5sOReillyAu Q ORLY 20 310.00 183.60 657 300.44 4973 310.00 291.16 +3.11 +24.9 OSI Sys Q OSIS 69 96.64 50.50 61 77.10 480 79.41 75.96 -1.03 +19.8sOakVlyBcp Q OVLY .26e 1.2 19 23.89 14.55 10 22.15 53 25.65 21.89 -.32 +13.4 OaktreeC N OAK 3.59e 8.5 12 48.50 38.80 335 42.05 1167 42.90 41.20 +.40 -.1 OaktrSpL Q OCSL .38 7.9 5.91 4.17 309 4.78 1639 4.83 4.70 +.08 -2.2 OaktrSp28 Q OCSLL 1.53 6.3 25.77 24.01 5 24.43 21 24.57 24.33 -.07 -3.1 OaktStInco Q OCSI .56e 6.7 11 9.06 7.03 18 8.41 123 8.50 8.22 -.05 +.1 OasisMid n N OMP 1.57 8.1 20.41 15.57 17 19.40 112 19.73 18.94 -.10 +11.2 OasisPet N OAS 13.87 6.69 4070 11.91 26219 12.62 11.87 -.17 +41.6 OasmiaPh n Q OASM .02p 3.17 .80 144 1.51 1240 2.84 1.50 +.06 +71.6 ObalonT n Q OBLN 10.40 1.85 90 1.86 497 2.27 1.85 -.05 -71.9 ObsEva n Q OBSV 20.35 6.15 70 14.33 395 17.26 14.20 -2.29 +46.8 Obsidian g N OBE 1.44 .82 255 1.05 2265 1.07 1.03 +.01 -15.3 OcciPet N OXY 3.12f 3.7 87.67 58.44 2787 83.47 22142 84.93 82.34 +.39 +13.3 OceanBio Q OBCI .05e 5.71 3.26 6 3.65 33 3.86 3.40 +.03 -15.9tOceanPw rs Q OPTT 2.54 .71 132 .76 1156 .83 .71 -.06 -31.4 vjOceanR rs Q ORIG 128.16 20.22 157 27.43 1073 28.57 26.90 +.11 +2.4 Oceaneerg N OII .60 2.3 27.41 17.11 2003 26.03 8844 27.34 25.97 -.45 +23.1 OceanFst Q OCFC .60 2.0 18 30.90 24.02 348 29.87 867 30.48 29.06 -.37 +13.8 Och-Ziff N OZM .87e 39.2 25 3.95 1.88 151 2.22 1478 2.30 2.04 +.16 -11.2 Oclaro Q OCLR 13 10.49 5.61 2029 8.60 9179 8.86 8.56 -.15 +27.6 OconeeFed Q OFED .40 1.5 30 30.49 25.55 3 27.05 14 28.52 27.05 -.72 -5.7 OcularTher Q OCUL 8.28 3.30 306 5.50 1693 6.13 5.47 -.57 +23.6 OcwenFn N OCN 4.84 2.66 744 3.93 7118 4.46 3.55 -.49 +25.6 OdonateT n Q ODT 32.00 15.15 44 20.25 362 24.09 19.60 -3.32 -19.0 OdysMr rsh Q OMEX 13.75 3.17 12 7.31 77 7.57 7.11 -.19 +93.9 OfficeDpt Q ODP .10 4.0 6 6.26 2.00 5627 2.49 23395 2.74 2.49 -.22 -29.7 OhioValB Q OVBC .84 1.7 31 56.15 29.05 6 48.85 32 52.00 48.70 -2.04 +20.9 OhrPhar h Q OHRP 2.18 .18 174 .19 820 .21 .19 -.01 -89.9 Oi SA C N OIBR/C 9.71 4.00 5 4.61 117 4.88 4.57 -.11 -18.1 OilStates N OIS 38.95 20.23 958 33.85 2926 34.25 32.45 +.50 +19.6 Oil-Dri N ODC .96f 2.3 46 50.82 35.42 8 42.51 42 45.20 42.38 -2.65 +2.4 Okta n Q OKTA 61.00 21.52 1556 55.11 6445 58.59 54.31 -1.22 +115.2 OldDomFrt Q ODFL .52 .4 34 164.10 93.29 716 143.85 5039 152.48 133.92 -5.25 +9.4 OldLnBc Q OLBK .40f 1.2 18 35.72 26.01 59 34.34 370 35.50 33.76 -.87 +16.6sOldNBcp Q ONB .52 2.7 26 20.55 15.38 717 19.48 6059 20.55 19.30 +.28 +11.6 OldPoint Q OPOF .44 1.5 22 34.64 24.07 5 29.40 45 29.89 27.60 +.40 -1.2 OldRepub N ORI .78 3.7 18 22.34 17.92 1453 20.92 9082 21.40 20.09 +.48 -2.2sOldSecBc Q OSBC .04 .3 16 16.30 10.75 330 15.40 732 16.30 14.85 +.46 +12.8 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 2 10.55 5 10.55 10.46 +.01 +1.2 Olin N OLN .80 2.8 9 38.84 27.68 975 28.87 4627 29.17 28.27 +.07 -18.9 Ollies n Q OLLI 33 77.50 41.31 696 70.05 2618 75.05 69.60 -3.55 +31.5 OlympStl Q ZEUS .08 .4 13 25.84 16.58 56 22.25 332 23.57 22.02 -.35 +3.5sOmegaFlex Q OFLX .96f 1.0 53 93.64 53.50 14 93.25 81 95.00 86.93 +4.90 +30.6 OmegaHlt N OHI 2.64 8.9 11 33.54 24.90 1625 29.82 6603 30.59 29.56 -.67 +8.3 Omeros Q OMER 25.20 8.36 939 20.64 3428 22.21 19.67 +1.01 +6.2sOmnicell Q OMCL 57.70 39.75 1649 59.85 3398 63.45 52.20 +4.75 +23.4 Omnicom N OMC 2.40 3.5 14 83.34 65.32 2137 68.98 14726 69.61 66.38 +.80 -5.3 Omnova N OMN 11.90 8.10 48 9.15 404 9.68 9.06 -.10 -8.5 OnDeckCap N ONDK 8.21 3.98 505 6.91 2478 7.69 6.84 -.70 +20.4 OnSmcnd Q ON 12 27.10 14.60 9665 23.15 37321 24.24 22.82 -.89 +10.6 OnTrack Q OTIV 2.94 .93 104 1.10 697 1.10 1.04 +.04 -19.1 OncoMed Q OMED 5.56 1.74 34 2.15 300 2.37 2.06 -.22 -47.6 Oncobiolog Q ONS 2.30 .78 12 .90 39 .91 .85 -30.8 OncoCyte n A OCX 7.64 1.10 30 2.70 138 3.23 2.70 -.40 -41.9tOncolBio n Q ONCY 7.40 4.89 48 4.77 176 5.37 4.72 -.48 -23.8 Onconva rs Q ONTX 2.83 .33 135 .45 1279 .49 .42 -.03 -70.3 OncoSec rs Q ONCS 2.95 .88 443 1.31 2770 1.42 1.28 -.01 -19.4 OneGpHosp Q STKS 3.10 1.32 8 2.67 66 2.80 2.44 +.10 +11.7tOneHorz rs Q OHGI 3.38 .42 466 .40 2911 .48 .40 -.04 -71.3 180 DgrCap Q TURN 2.45 1.46 18 2.20 183 2.26 2.18 -.01 +11.7 OneLibrty N OLP 1.80 6.9 14 27.89 21.02 40 26.14 213 27.43 26.09 -.98 +.8tOneStopS n Q OSS 6.25 4.06 12 4.29 40 4.64 4.05 -.17 -12.1s1800Flowrs Q FLWS 25 14.60 7.80 123 14.35 1067 14.75 13.48 +.85 +34.1 OneSmart n N ONE 16.00 8.56 113 10.70 1665 11.73 10.21 -.54 -1.9 OneSpan Q OSPN 98 23.35 11.05 664 18.55 1470 20.85 18.15 -2.05 +33.5sOneMain N OMF 16 36.39 23.70 377 33.94 1925 36.39 33.80 -.43 +30.6 ONEOK N OKE 3.30f 4.7 51 71.99 49.65 2191 70.12 15066 71.42 69.56 +.19 +31.2 Ooma n N OOMA 16.45 7.30 52 15.50 365 16.30 15.30 -.40 +29.7 OpenText s Q OTEX .61f 1.6 33 40.31 31.00 781 37.83 2414 38.58 37.35 -.08 +6.1stOperaLtd n Q OPRA 6905 13.11 6905 15.62 12.29 OpesAcq n Q OPES 9.98 9.66 9.74 100 9.74 9.72 -.02 +.6 OpesAcq un Q OPESU 10.15 9.11 65 10.10 65 10.10 10.05 +.8 OpGen n rs Q OPGN 10.25 1.62 41 1.85 276 2.09 1.76 -.13 -60.4 Ophthotech Q OPHT 1 4.50 2.25 218 2.45 831 2.61 2.40 -.16 -21.5 OpiantPh n Q OPNT 51.90 12.75 13 14.00 56 15.56 14.00 -1.25 -39.1 OpkoHlth Q OPK 7.24 2.66 7539 4.95 41582 6.04 4.70 -.94 +1.0 OppLgCap N RWL .72e 1.4 55.31 45.76 71 52.40 224 52.70 51.78 +.53 +2.0 OppMidCap N RWK .59e .7 64.10 53.65 27 62.37 62 63.01 61.87 -.21 +2.7 OppSmCap N RWJ .59e .8 77.03 60.34 14 74.41 85 75.73 73.45 -.28 +6.5 OppUltDiv N RDIV 1.15e 3.0 39.00 32.12 222 38.24 1204 38.65 38.10 -.05 +4.5 OpR1000V n N OVLU 27.53 25.07 0 26.79 0 26.79 26.79 +.06 +.7sOpR1000L n N OVOL 26.19 24.80 1 26.92 1 26.92 26.92 +1.71 +3.8sOpR1000S n N OSIZ 27.42 25.05 0 27.55 0 27.55 27.30 +1.73 +5.0 OpR1000Y n N OYLD 26.20 24.36 0 26.08 0 26.08 26.08 +.37 -.5sOp R1000D n N OMFL 27.70 24.74 1 27.65 4 27.80 27.46 +.12 +5.9 OpIntRev n N REFA 30.89 25.76 0 27.01 2 27.02 26.63 +.58 -3.0 OpGlbRv n N RGLB 30.09 25.62 1 27.25 4 27.33 27.03 +.92 -2.3 Opp Rev n N ESGL 33.09 28.18 1 31.44 5 31.62 31.16 +.27 +1.2 OppGlRv n N ESGF 33.63 29.00 2 30.64 4 30.70 30.33 +.35 -2.4 OppenFin N RWW .58e .9 74.63 58.96 2 67.90 8 68.08 66.85 +1.52 -1.6 OpEMRev n N REEM 30.65 24.95 26.11 4 26.11 25.57 +.49 -6.1sOppenHldg N OPY .44 1.5 29.80 15.35 140 29.40 387 29.90 28.00 +1.30 +9.7 OptiNose n Q OPTN 30.00 15.01 150 21.41 1319 24.55 21.29 -2.68 +13.3 Optibase Q OBAS 9.50 6.40 3 9.10 5 9.35 8.69 +.01 +14.4 OptCable Q OCC .08 2.2 4.15 2.13 7 3.64 132 4.08 3.40 -.16 +51.3 OptimBk h Q OPHC 13.96 1.85 6 4.76 46 5.02 4.60 -.25 +1.3 OpusBank Q OPB .52e 1.9 18 30.95 21.06 120 27.90 1195 30.00 27.13 -1.75 +2.2 Oracle N ORCL .76 1.6 55 53.48 42.57 14856 48.63 86611 49.17 48.05 +.11 +2.9tOramedPh Q ORMP 11.34 5.38 19 5.36 242 5.89 5.30 -.26 -40.4 Orange N ORAN .41e 2.4 18.57 15.89 213 17.06 1076 17.11 16.28 +.53 -2.0 OraSure Q OSUR 33 23.01 12.86 220 16.65 1483 17.32 16.57 -.28 -11.7 Orbcomm Q ORBC 11.99 8.50 355 9.61 2939 10.35 9.49 -.51 -5.6 Orbotch Q ORBK 21 65.75 34.72 126 61.60 1761 62.32 60.09 -.19 +22.6 OrchidIsl N ORC 1.08e 13.3 43 10.47 6.77 2296 8.12 6116 8.35 7.59 +.08 -12.5 OrchidsPP A TIS 1.40 32.3 7 15.74 3.44 215 4.34 766 4.57 4.24 +.10 -66.1 Organovo Q ONVO 2.42 .91 750 1.21 2973 1.35 1.21 -.07 -9.7tOrgenesis n Q ORGS 16.80 7.00 100 6.17 195 7.85 6.00 -1.78 -55.5 OrientPap A ONP 3 2.45 .75 28 .95 144 1.01 .85 -.05 -26.4 OrignAg rs Q SEED 19.60 6.40 55 9.72 618 10.91 9.20 -.68 +14.4 OrigBcp n Q OBNK .13 .3 42.31 36.12 24 40.15 381 40.90 38.70 +.40 +7.1 OrionEngy Q OESX 1.25 .70 45 .98 137 1.08 .98 -.07 +11.4 OrionECarb N OEC .72 71 33.95 19.90 259 32.55 1587 33.15 31.58 +.25 +27.1 OrionGpHl N ORN 9.49 5.17 152 9.12 963 9.36 8.85 +.04 +16.5 Oritani Q ORIT 1.13e 6.8 12 17.70 15.00 163 16.45 715 16.60 16.25 +.3 Orix N IX 100.03 77.59 17 85.59 121 85.83 82.60 +4.82 +1.0 OrmatTc N ORA .49 .9 31 70.68 50.20 188 52.94 738 53.77 51.02 +1.19 -17.2 OrrstownF Q ORRF .52 2.0 20 27.05 22.40 20 25.90 67 27.00 25.70 -.57 +2.6 OrthoPed n Q KIDS 31.39 14.00 131 27.15 355 29.40 25.87 -2.18 +41.5 Orthofix Q OFIX 79 61.86 42.68 168 59.41 573 60.88 58.89 -.61 +8.6sOshRusS n N OUSM 28.12 24.76 15 27.80 94 28.13 27.66 -.12 +2.8 OshIntQ n N ONTL 29.06 25.73 0 27.00 5 27.14 26.77 +.20 -2.3 OshkoshCp N OSK .96 1.3 17 100.26 67.75 530 75.26 3572 75.89 72.21 +1.28 -17.2 OsiskoGl n N OR .20 14.39 9.14 531 9.56 2803 9.77 9.46 -.03 -17.3sOspyEn A n Q OSPR 10.37 9.47 651 10.36 1716 10.47 10.16 +.14 +7.9 OspreyE un Q OSPRU 11.20 9.26 11.00 2 11.00 11.00 -.05 +10.6 OssenInn rs Q OSN 17 8.90 1.50 7 2.65 97 2.93 2.51 -.19 -8.0 Otelco Q OTEL 9 17.75 6.95 2 14.80 36 15.15 14.65 +.05 +10.9 Otonomy Q OTIC 21.15 2.80 270 3.20 662 3.80 3.20 -.53 -42.3 OttawaBc n Q OTTW .20f 1.5 92 14.99 13.59 13.75 9 13.81 13.72 +.03 -4.8 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 53 47.95 327 48.95 47.00 -.45 +7.9 OutfrontM N OUT 1.44 6.9 12 25.30 17.75 471 20.84 3682 21.25 20.59 -.13 -10.2 OvaScience Q OVAS 1.73 .71 34 .89 202 .94 .88 -.03 -36.4 OverSh rs N OSG 4.16 1.67 287 3.70 1443 3.85 3.47 +.17 +35.0 Overstk Q OSTK 89.80 14.30 1199 37.20 6797 39.85 35.45 -1.60 -41.8 Ovid Th n Q OVID 12.44 5.28 9 9.63 125 11.02 9.54 -1.10 -2.4 OwensMin N OMI 1.04 5.9 11 32.51 14.26 464 17.60 2940 17.96 17.20 +.15 -6.8tOwensCorn N OC .84 1.3 19 96.52 56.25 2175 62.52 19367 66.96 56.25 -3.58 -32.0 OwensIll N OI 22 25.90 16.22 1774 18.57 12694 19.07 16.44 +1.98 -16.2 OwensRM A ORM .80f 4.8 11 18.72 13.71 21 16.69 104 16.96 16.51 -.20 +4.2 Oxbridge Q OXBR .48 29.0 3 5.95 1.00 1.65 8 1.74 1.60 -.00 -23.1 OxfordImm Q OXFD 19.51 10.00 92 12.04 400 13.11 11.91 -.64 -13.8sOxfordInds N OXM 1.36 1.5 22 97.19 57.36 174 92.14 827 97.19 91.45 -.86 +22.5 OxfordLn Q OXLC 1.62 14.7 11.74 9.11 177 11.04 973 11.15 10.79 +.01 +9.9 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 1 25.42 16 25.42 25.30 +.10 +.1 OxfrLn24 pf Q OXLCM 1.69 6.7 25.93 25.00 2 25.40 13 25.55 25.25 +.00 +.8sOxfSqCap Q OXSQ .80 10.9 6 7.48 5.15 128 7.31 996 7.48 7.20 -.03 +27.4P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 1 8.49 17 8.50 8.44 +.00 +1.3sPAM Q PTSI 44 59.00 16.34 19 49.18 168 59.00 43.47 +3.51 +42.8 PB Bncp Q PBBI .24 2.1 12.20 10.00 0 11.45 2 11.65 11.35 +.11 +6.5 PBF Engy N PBF 1.20 2.6 14 50.99 19.46 1376 45.71 7473 46.80 42.41 +2.85 +28.9 PBF Logist N PBFX 1.96f 9.4 10 22.30 17.75 59 20.85 351 21.45 20.85 -.40 -.5sPC Cnnctn Q CNXN .34e 18 35.52 22.66 70 33.80 282 35.52 33.75 -.63 +29.0 PC-Tel Q PCTI .22 3.5 7.85 5.65 10 6.24 77 6.33 6.12 +.07 -15.3 PCM Fund N PCM .96 8.5 12.13 10.15 20 11.24 182 11.34 11.06 +.18 -2.9sPCM Inc Q PCMI 20.30 6.90 358 19.95 1287 20.30 15.55 +3.35 +101.5 PCSB Fn n Q PCSB .03p 87 22.34 16.50 37 20.02 148 20.29 19.99 -.13 +5.1 PDC Engy Q PDCE 66.20 36.74 595 61.83 4146 63.75 59.49 +.77 +20.0 PDF Sol Q PDFS 31 20.10 9.62 128 10.62 1110 11.91 10.51 -1.08 -32.4 PDL Bio Q PDLI .20 7.8 4 3.55 2.15 1161 2.55 5338 2.62 2.51 +.01 -6.9 PDL Cmt n Q PDLB 16.95 14.46 10 14.99 35 15.37 14.93 -.17 -1.3 PG&E Cp N PCG 2.12f 4.9 7 71.57 37.30 4530 43.48 34810 45.19 40.57 +2.04 -3.0sPGT Inc N PGTI 30 25.15 12.25 886 23.75 4247 25.15 21.25 +2.20 +40.9 PHH Corp N PHH 15.00 8.01 125 10.88 690 10.94 10.81 +.06 +5.6 PHI vtg Q PHII 13.95 8.39 1 9.01 8 9.25 8.49 -.04 -23.0tPHI nv Q PHIIK .20 2.3 13.39 8.32 30 8.65 284 9.03 8.32 -.04 -25.2 PICO Hld s Q PICO 5.00e 14.57 10.38 60 12.30 333 12.55 12.15 -.25 -3.9 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 4 49.90 16 49.97 49.89 -.04 -.8tPimc1-5Tip N STPZ .53e 1.0 52.52 51.38 50 51.41 213 51.47 51.38 -.06 -1.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 64

Pim15TIPS N LTPZ .42e .6 69.37 64.47 6 66.35 53 66.68 65.91 -.56 -4.2 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 1 57.05 5 57.20 56.93 -.33 -2.0 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 10 99.57 40 99.84 99.46 -.11 -.8 PimcoTR N BOND 6.13e 6.0 107.65 101.92 87 102.82 432 103.09 102.61 -.28 -3.0 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 98 100.28 520 100.49 100.02 +.26 -.2 PimIGBd N CORP 3.12a 3.1 106.25 97.04 28 100.71 186 101.13 99.60 -.02 -4.7 PimShMat N MINT .82e .8 101.87 101.35 3366 101.58 6518 101.58 101.52 +.07 PimIntMu N MUNI 1.26 2.4 54.58 52.31 15 52.97 73 52.98 52.76 +.12 -1.3 PimSTMun N SMMU .47e .9 50.80 49.49 14 50.00 32 50.13 49.69 +.08 +.3 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 8 111.84 44 114.11 111.15 -1.70 -7.9 PJT Part n N PJT .20 .4 58.76 35.47 259 57.11 708 57.64 54.86 +2.06 +25.2 PLDT Inc N PHI 1.60e 6.4 34.74 21.58 94 25.05 353 26.15 24.73 -.24 -16.7 PLX Phr rs Q PLXP 9.41 3.20 7 3.40 23 4.00 3.25 -.55 -50.7 PNC pfP N PNCpP 1.65 6.0 29.33 26.65 31 27.31 232 27.39 27.04 +.17 -3.5 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 14 25.23 106 25.25 25.08 -.02 -.5 PNC N PNC 3.80f 2.6 13 163.59 119.77 3298 144.40 14634 144.95 141.99 +1.90 +.1 PNM Res N PNM 1.06 2.8 19 46.00 33.75 672 38.30 2928 38.95 37.18 +.25 -5.3 POSCO N PKX 93.12 67.17 135 72.75 961 73.61 68.40 +5.21 -6.9 PPDAI n N PPDF 13.68 3.82 1234 4.77 6467 5.10 4.06 +.68 -32.9 PPG s N PPG 1.92f 1.8 20 122.07 100.36 1260 109.44 8022 111.00 103.85 +4.44 -6.3 PPL Cap 73 N PPX 1.48 5.9 26.23 24.83 9 25.21 75 25.65 25.06 -.14 -1.5 PPL Corp N PPL 1.64 5.7 13 39.90 25.30 3024 28.79 20770 29.11 27.64 +.78 -7.0 PQ GrpH n N PQG 36 18.69 12.88 173 17.68 1569 18.25 17.27 +.07 +7.5sPRA Grp Q PRAA 60 43.75 25.72 246 40.50 1342 43.75 40.45 -2.55 +22.0sPRA Hlth Q PRAH 66 108.02 73.05 542 106.92 2881 108.02 100.72 +4.40 +17.4 PRGX Glbl Q PRGX 10.30 5.40 17 9.15 94 9.70 9.00 -.35 +28.9 PS BusPk N PSB 4.20f 3.3 32 137.60 107.91 63 125.56 461 128.29 123.56 -1.13 +.4 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 25.27 9 25.39 25.21 -.12 +.1 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 3 25.10 12 25.22 25.03 -.04 -.8 PS BusP pfY N PSBpY 24.78 22.04 12 23.70 168 24.04 23.51 -.33 -3.7 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 15 23.84 103 24.77 23.80 -.89 -5.6 PS BsPk pfW N PSBpW 25.77 22.23 6 24.13 43 24.71 24.05 -.57 -4.4 PTC Inc Q PTC 100.79 52.20 1063 95.09 5607 99.86 93.98 -1.45 +56.5 PTC Thera Q PTCT 52.95 14.56 535 38.06 3969 40.94 37.02 -1.92 +128.2 PVH Corp N PVH .15 .1 18 169.22 116.07 518 154.08 4306 159.84 153.18 -.39 +12.3 PacWstBc Q PACW 2.40f 4.8 15 55.86 43.08 364 50.25 2989 51.43 49.78 -.17 -.3 Paccar Q PCAR 1.12 1.7 11 79.69 59.82 2283 66.07 16703 66.14 61.07 +3.32 -7.0 PcrTrnd750 N PTLC 30.73 25.96 205 30.38 746 30.68 30.09 +.21 +6.1 PcrTrnd450 N PTMC 33.22 27.70 44 32.57 300 33.19 32.45 -.38 +4.7sPcrTrnd100 N PTNQ 35.62 27.23 51 34.50 281 35.62 34.33 -.24 +14.0 PacrCash n N GCOW 34.59 29.33 11 31.11 174 31.31 30.67 +.32 -1.2 PacrTrendp N PTEU 33.39 27.44 30 28.44 156 28.66 28.09 +.23 -7.4 Pacr Wlth n N PWS 27.67 23.99 7 25.97 75 26.29 25.88 -.32 +2.9 Pac Cash n N CALF 32.73 22.60 7 28.61 55 29.47 28.61 -.72 +9.6 PacDvCsh n N ICOW 31.03 26.28 5 28.25 11 28.31 27.58 +.54 -3.7 PacBiosci Q PACB 5.70 2.02 1083 3.66 4803 4.20 3.65 -.09 +38.6 PacifCstOil N ROYT .15e 6.2 6 2.75 1.36 151 2.37 876 2.38 2.23 +.08 +22.2 PacEthanol Q PEIX 7.50 2.30 235 2.90 1363 2.95 2.55 -36.3 PacGE pfA A PCGpA 1.50 5.9 33.49 21.19 11 25.28 28 26.32 25.16 -.82 -10.4 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 3 23.30 14 23.80 23.00 -.44 -9.8 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 21.61 1 21.61 21.14 +.51 -12.1 PacGE pfD A PCGpD 1.25 6.0 26.85 20.01 2 20.71 25 21.24 20.71 -.24 -14.2 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 0 21.08 21 21.49 20.54 -.12 -14.5 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 1 20.24 13 20.71 20.05 +.04 -17.6 PacGE pfH A PCGpH 1.12 5.7 29.54 18.65 0 19.76 8 19.80 19.26 -.04 -14.3 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 5 19.33 7 19.40 19.20 -.07 -14.3 PacMerc Q PMBC 22 10.10 7.60 24 9.75 77 9.90 9.65 -.05 +11.4 PacPreBc Q PPBI .15p 21 46.05 32.05 289 37.55 1837 38.20 36.10 +.15 -6.1 Pacif pf A PPWp 5.00 5.0 100.26 PaciraPhm Q PCRX 48.80 26.95 810 41.00 3926 41.65 35.95 +3.75 -10.2 PackAmer N PKG 3.16f 2.9 17 131.13 105.81 1065 109.35 5022 116.75 108.63 -6.35 -9.3 Pagsegur n N PAGS 39.97 25.15 3348 28.81 17688 29.85 26.38 +1.96 -9.1 PainThr rs Q PTIE 12.80 2.03 103 2.20 293 2.28 2.12 -.01 -45.0 PalatinTch A PTN 1.59 .38 775 .95 4599 1.01 .93 -.06 +10.1 PaloAltNet N PANW 219.38 126.56 1017 207.97 5315 216.91 206.05 -6.09 +43.5 PampaEng N PAM 72.98 32.18 444 42.19 1328 43.17 37.57 +3.79 -37.3 PanASlv Q PAAS .14 .9 21 19.56 13.99 865 16.35 5970 16.70 16.20 -.17 +5.1 Pandora N P 9.98 4.09 9311 7.56 28818 8.34 7.53 -.64 +56.8 PangaeaL Q PANL 2 8.40 2.13 5 3.21 84 3.30 3.05 +.07 -12.8 PanhO&G N PHX .16 .8 99 25.30 17.65 19 19.80 83 20.70 19.70 -.65 -3.6tPapaJohns Q PZZA .90 2.1 18 81.09 43.93 2063 43.12 17020 50.24 42.40 -8.47 -23.2 PapaMurph Q FRSH 14 6.50 3.50 20 5.47 79 5.48 5.22 +.20 +1.7sParTech N PAR 45 19.05 7.31 108 18.53 395 19.10 18.18 +.06 +98.2tParaGold n A PZG 3 1.80 1.14 67 1.13 168 1.18 1.13 -.05 -13.1 ParamtGp N PGRE .40 2.7 16.79 13.70 893 15.05 4661 15.42 15.01 -.21 -5.0 ParatekPh Q PRTK 29.00 9.85 554 10.25 2249 10.65 10.10 -.35 -42.7 Paretem rs A TEUM 3.59 .54 1117 2.92 9670 3.07 2.60 +.33 +41.1 ParkCity Q PCYG 40 14.10 6.75 52 7.95 181 8.40 7.80 -.25 -16.8 ParkEl N PKE .40 1.8 18 24.16 14.59 84 22.25 580 23.65 22.15 -1.21 +30.5 ParkHot n N PK 2.20f 7.1 32.62 23.91 1240 30.83 6877 31.89 30.79 -.44 +7.2 ParkNatl A PRK 3.84 3.5 16 119.00 92.42 18 110.08 162 114.62 109.01 -2.85 +5.8 ParkOh Q PKOH .50 1.4 16 47.90 34.95 12 35.50 71 38.30 35.40 -2.40 -22.7 ParkeBcp Q PKBK .56f 2.4 17 24.80 16.25 13 23.70 50 24.35 23.30 -.05 +26.9 ParkDrl N PKD/O 1.44 .28 .38 8713 .40 .28 +.08 -62.4 ParkDrl rs N PKD 21.60 4.20 582 4.97 582 5.73 4.97 +.52 ParkerHan N PH 3.04f 1.8 20 212.80 152.47 1309 164.42 6445 166.27 158.86 +.95 -17.6 ParkrVs rs Q PRKR 2.24 .48 53 .72 433 .82 .72 -.06 -32.1 ParsleyEn N PE 52 33.43 21.12 3038 31.16 13815 32.03 30.81 -.39 +5.8 PrtnrCm Q PTNR 17 6.60 3.23 3 3.81 31 4.08 3.81 -.06 -38.1 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 0 25.36 7 25.50 25.25 -.01 -.9 PartRe pfG N PREpG 1.63 6.2 27.56 25.81 3 26.35 14 26.61 26.26 -.01 -1.8 PartRe pfH N PREpH 1.81 6.5 30.47 26.81 18 27.90 83 27.98 27.71 -.15 -2.7 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 5 25.47 19 25.52 25.30 +.14 -3.0 PartyCity n N PRTY 14 16.95 9.50 812 15.40 4770 16.80 15.40 -1.40 +10.4 PathfdBcp Q PBHC .24 1.5 22 16.64 14.60 15.52 26 15.52 15.49 -.07 +.8 PatrkInd s Q PATK 20 72.35 45.30 191 59.60 1665 62.45 55.35 -.60 -14.2 PatrNBc rs Q PNBK .04 .2 24 21.15 16.30 1 20.20 16 20.20 19.70 +.40 +13.2 PatriotTr n Q PATI 14 23.80 16.72 11 21.30 29 21.95 20.80 +.30 +22.6 PatternEn Q PEGI 1.69f 9.2 14 26.56 16.58 1569 18.42 6034 18.77 17.71 +.93 -14.3 Patterson Q PDCO 1.04 4.4 10 43.20 20.57 2573 23.77 13161 24.86 23.05 +.13 -34.2tPattUTI Q PTEN .16 .9 25.03 14.60 5426 16.97 33468 17.25 14.60 +.07 -26.2 Pavmed n Q PAVM 9.31 .87 474 1.40 6543 1.70 1.25 -.18 -38.7 Paychex Q PAYX 2.24 3.2 28 73.10 54.20 2098 70.93 11979 72.51 70.42 +.38 +4.2 PaycomSft N PAYC 118.45 64.50 722 108.01 2655 113.91 106.05 -3.75 +34.5 Paylocity Q PCTY 66.14 41.15 275 60.15 952 65.58 59.63 -4.75 +27.5 PayData rs Q PYDS 4.10 1.26 36 1.71 324 1.84 1.69 -.06 -32.4sPayPal n Q PYPL 54 92.35 57.58 14267 85.46 67369 92.35 84.75 -2.01 +16.1 pdvWirelss Q PDVW 39.75 22.50 92 29.00 332 29.15 24.55 +2.45 -9.7 PeabodyE n N BTU .60 1.4 47.84 26.61 925 43.91 7509 44.77 41.60 -.43 +11.5 PeakRsts Q SKIS .28 5.6 5.78 4.10 11 5.00 132 5.45 4.90 -.23 -7.4 PeapkGl Q PGC .20 .6 19 38.00 29.21 114 33.77 258 35.19 33.73 -.84 -3.6sPearson N PSO .80e 6.4 12.51 7.62 529 12.49 1518 12.73 11.75 +.66 +27.2 Pebblebrk N PEB 1.52 3.9 22 41.65 31.29 581 38.50 2910 39.88 38.30 -1.16 +3.6 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 1 25.03 6 25.42 25.00 -.47 -.9 Pebbleb pfD N PEBpD 2.09 8.3 26.43 24.11 1 25.10 4 25.45 24.86 -.33 -2.6 Pedevco rs A PED 4.44 .26 643 2.54 3345 2.73 2.12 -.03 +693.8 Pegasyst Q PEGA .12 .2 67.95 45.40 618 56.75 1574 59.00 56.10 -1.65 +20.4 Pembina g N PBA 1.56 26 36.99 29.28 534 34.96 2465 35.51 34.83 +.07 -3.4 PnnNtGm Q PENN 33 36.90 19.98 1618 31.24 9171 35.46 31.05 -4.30 -.3 PennVa n Q PVAC 96.13 32.49 159 81.02 1531 89.85 78.38 -4.33 +107.2 PennantPk Q PNNT .72 9.7 8 7.84 6.29 215 7.44 906 7.49 7.36 +.03 +7.7 PenPkFR Q PFLT 1.14 8.5 11 14.65 12.00 192 13.43 683 13.68 13.38 -.14 -2.1 Penney N JCP 40 5.63 2.25 18315 2.39 77138 2.50 2.31 -.11 -24.4 PennsWd Q PWOD 1.88 4.2 17 50.00 39.59 5 45.20 13 45.78 45.02 -.09 -3.0 PennaRE N PEI .84 8.3 14 13.02 8.86 916 10.15 4505 10.90 10.15 -.60 -14.6 PenRE pfB N PEIpB 1.84 7.6 25.63 20.21 10 24.35 44 24.43 24.15 +.02 -3.3 PenRE pfC N PEIpC 1.80 7.7 26.98 19.44 2 23.33 29 23.42 23.11 -.04 -9.9 PenRE pfD N PEIpD 1.72 7.6 25.83 19.01 6 22.64 56 22.66 22.19 +.45 -9.8 PennyMFn N PFSI .47p 6 25.20 16.00 122 19.45 483 19.95 19.25 -.30 -13.0 PennyMac N PMT 1.88 9.9 20 19.67 14.87 351 19.01 2194 19.08 18.56 +.23 +18.3 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 26 25.15 324 25.15 24.98 +.20 -.3 PennyM pfB N PMTpB 25.45 23.68 10 25.16 68 25.24 25.01 -.07 -.1 PensarAc n Q WRLS 10.17 7.75 15 9.91 42 9.95 9.88 +.02 +2.5 PensrAc rt Q WRLSR .55 .30 .45 146 .50 .45 -10.0 PensarA un Q WRLSU 11.48 10.02 10.65 1 10.65 10.63 +.13 +3.2 Penske N PAG 1.40f 2.7 12 54.83 38.33 484 50.99 3063 52.46 47.09 +2.09 +6.6 Pentair N PNR .70 1.6 13 74.84 41.28 2768 43.26 16283 44.78 41.64 -.63 -38.7 Penumbra n N PEN 167.35 77.75 322 141.05 1705 146.65 136.15 +3.80 +49.9 PeopUtdF Q PBCT .70 3.8 16 20.26 15.97 2233 18.48 15311 18.74 18.20 +.18 -1.2 PeopUtd pf Q PBCTP 1.41 5.4 28.99 25.00 3 25.90 42 26.07 25.75 +.04 -8.5 PeBcOH Q PEBO 1.12 3.0 18 39.58 29.55 41 37.34 249 39.42 37.27 -1.53 +14.5 PeopBNC Q PEBK .52 1.7 17 36.12 26.00 2 31.45 15 32.70 31.03 -.89 +2.5 PeopFSvc Q PFIS 1.32f 2.8 17 52.00 39.00 3 46.60 12 47.79 46.00 +.05 PeopUtah n Q PUB .40f 1.1 32 38.70 26.35 35 36.00 126 36.70 34.50 +.10 +18.8 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 4564 114.28 30377 116.90 113.58 -1.73 -4.7 Percptr Q PRCP .15 1.4 32 12.25 6.80 15 10.85 95 10.96 10.00 +.55 +11.9sPerficient Q PRFT 51 27.90 16.70 110 26.68 560 27.90 26.61 -.37 +39.9 PerfFood n N PFGC 24 39.45 25.40 337 38.50 2740 39.25 37.45 -.40 +16.3 Performnt Q PFMT 3.52 1.52 3 2.20 2104 2.25 2.07 +33.3 PerionNwk Q PERI 1.79 .71 96 1.05 655 1.07 .95 +.08 +1.9 PerkElm N PKI .28 .4 30 84.49 62.43 593 78.13 4445 79.65 77.49 +.13 +6.9 PermRck n N PRT 16.69 15.00 14 16.20 183 16.25 15.62 +.35 +4.5 PermaFix Q PESI 5.15 3.25 2 4.40 59 4.50 4.28 +.10 +20.5 PermaPip Q PPIH 10.43 7.60 9 9.20 42 9.35 9.10 +2.2 Prmian N PBT .64e 6.9 26 10.30 7.80 66 9.21 360 9.45 9.15 -.03 +3.8 PernixT rs Q PTX 3.64 2.00 23 2.48 210 2.65 2.48 -.07 +3.3 Perrigo N PRGO .76 1.0 95.93 63.68 722 78.49 3889 78.56 76.07 +2.52 -9.9 PerryEllis Q PERY 8 29.59 16.35 61 27.93 258 28.35 27.68 -.36 +11.5 PershGld rs Q PGLC 3.31 1.57 36 1.61 203 1.74 1.60 -.11 -32.9 Perspecta n N PRSP 25.45 19.84 536 21.84 5894 23.31 21.67 -1.26 -11.0sPetIQ n Q PETQ 29.55 17.03 300 27.50 2216 29.55 26.10 +.77 +25.9 PetMed Q PETS 1.08f 3.0 20 57.80 31.81 722 35.43 9589 36.89 33.52 -4.76 -22.1 PetChina N PTR .70e .9 85.02 60.94 88 74.97 381 75.26 70.96 +2.87 +7.2 PetrbrsA N PBR/A 14.98 7.55 6251 10.58 27946 10.78 10.10 +.39 +7.6 Petrobras N PBR 17.20 8.41 21372 11.91 83872 12.00 11.17 +.57 +15.7 Pfenex A PFNX 8.42 2.07 96 5.17 337 5.77 5.13 -.47 +94.4 Pfizer N PFE 1.36 3.5 15 39.43 32.32 20979 38.41 112309 38.48 37.14 +1.08 +6.0 PFSweb Q PFSW 11.86 5.90 59 9.91 214 10.42 9.71 -.29 +33.4 PhlpsSelEn N DSE 1.26 21.5 7.35 4.89 96 5.85 410 6.04 5.75 +.08 PhibroAH Q PAHC .40 .8 34 48.70 32.05 90 47.15 467 48.55 46.68 -.35 +40.7 PhilipMor N PM 4.56f 5.3 21 120.00 76.21 5202 85.47 29634 85.72 82.63 +1.16 -19.1sPhilipsNV N PHG .88e 2.0 44.60 35.47 932 44.24 6391 44.71 41.98 +1.36 +17.0 Phillips66 N PSX 3.20f 2.7 27 122.38 80.73 3716 118.79 12766 120.36 110.10 +8.43 +17.4 Phill66LP N PSXP 3.01f 5.7 20 56.48 44.40 650 53.23 1952 55.00 52.11 +.76 +1.7 PhxNMda N FENG 8.14 2.59 97 4.01 914 4.30 3.85 -.03 -38.2 PhotrIn Q PLAB 1 10.60 7.20 299 8.70 1841 8.95 8.50 -.15 +2.1 PhysRltTr N DOC .92 6.0 40 19.07 14.13 1266 15.35 5772 15.91 15.20 -.35 -13.6 PiedmLithn Q PLLL 17.98 12.75 3 14.10 14 14.89 13.50 +.14 +10.6 PiedmOfc N PDM .84 4.4 9 21.19 16.69 459 19.27 3012 19.63 19.21 -.26 -1.7tPier 1 N PIR .28 13.3 5.92 2.08 661 2.11 4854 2.26 2.08 -.05 -49.0 PierisPhm Q PIRS 9.75 4.42 877 5.28 3740 6.55 5.25 -.55 -30.1tPilgrimsP Q PPC 8 38.39 17.59 740 18.22 6588 18.43 17.59 -.07 -41.3 PimUS Eq n N MFUS 29.49 25.01 1 28.83 132 29.17 28.67 +.03 +4.4 Pim IntEq n N MFDX 28.41 25.25 2 26.17 42 26.26 25.85 +.26 -2.1 PimEmMkt N MFEM 28.32 23.49 4 24.81 34 24.94 24.21 +.56 -5.2 PimcoCA N PCQ .92 5.4 17.89 14.43 42 16.92 127 17.21 16.92 -.21 -2.0 PimcoCA2 N PCK .65 7.8 10.42 8.01 147 8.27 480 8.34 8.20 -.05 -18.6 PimcCA3 N PZC .72 6.8 11.12 9.55 30 10.54 128 10.60 10.51 -.05 +1.0sPimcoCp&I N PCN 1.35 7.5 18.12 15.84 39 17.89 313 18.12 17.74 +.08 +4.0 PimCpOp N PTY 1.56a 8.7 18.93 15.86 228 18.03 1317 18.06 17.66 +.24 +9.5sPimDyCrd N PCI 1.97 8.1 24.22 21.61 444 24.20 2547 24.23 23.78 +.40 +7.8sPimDyInco N PDI 2.65a 8.1 33.00 28.60 269 32.74 1229 33.00 32.70 +.06 +9.0 PimcIncStr N PFL 1.08 8.9 12.54 11.15 102 12.17 323 12.24 12.08 +.08 +4.2 PimIncStr2 N PFN .96 9.0 10.89 10.00 111 10.64 659 10.72 10.60 -.05 +2.0 PimStPls N PGP 2.20 14.4 18.00 12.37 25 15.25 151 15.64 15.20 -.12 -.8 PimcoHiI N PHK 1.24 14.4 8.80 7.19 365 8.62 2407 8.71 8.58 -.04 +15.5 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 16 27.33 153 27.50 27.31 +5.5 PimcoMuni N PMF .98 7.3 14.23 12.29 49 13.39 208 13.41 13.23 +.03 +3.0 PimcoMu2 N PML .78 6.0 13.56 11.80 118 13.10 524 13.29 13.10 -.12 -.6 PimcMu3 N PMX .75 6.4 12.28 10.76 22 11.78 198 11.79 11.69 +.01 +1.7 PimcoNY N PNF .68 5.3 13.63 11.26 10 12.73 51 12.76 12.50 +.18 -.4 PimcoNY2 N PNI .80 7.3 12.51 10.40 21 10.86 157 11.02 10.56 +.30 -9.5 PimcNY3 N PYN .63 6.7 10.27 8.50 4 9.38 39 9.49 9.27 +.01 -5.4 PimcoStrIn N RCS .96 9.7 10.53 8.62 89 9.93 476 9.97 9.70 +.02 +8.2stPinduodou n Q PDD 27.45 25.00 19928 24.60 63071 27.54 23.21 -7.9 PingtanM Q PME .04 1.5 16 4.50 1.99 14 2.60 360 2.75 2.51 +.06 -14.8 PinnclEnt Q PNK 35.18 18.30 245 32.87 1557 34.74 32.80 -1.83 +.4 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 269 62.60 1912 63.78 62.00 -.35 -5.6 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1801 66.28 10935 66.46 65.06 +.66 +11.5 PinWst N PNW 2.78 3.4 19 92.42 73.41 549 80.66 4567 81.28 77.56 +.72 -5.3 PionDvrsHi A HNW 1.38 9.6 16.86 14.25 21 14.33 153 14.37 14.25 +.03 -9.0 PionEnSvc N PES 6.35 1.60 494 4.85 3003 5.15 4.75 -.25 +59.0 PionFltRt N PHD .72 6.5 12.22 11.00 71 11.11 379 11.15 11.05 +.06 -3.1 PionHiIn N PHT 1.14 12.3 10.12 9.17 64 9.26 453 9.29 9.22 +.03 -4.6 PioMuAdv N MAV .84 7.7 11.88 10.50 48 10.97 161 11.00 10.86 +.06 -3.5 PioMunHi N MHI .84 7.3 12.35 11.10 59 11.44 316 11.54 11.41 -.02 -3.5 PioNtrl N PXD .32f .2 213.40 125.46 790 186.02 6969 189.27 180.15 +5.07 +7.6 PioneerPw Q PPSI 27 7.95 4.57 1 5.35 17 5.81 4.90 +.20 -29.7 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 128 77.15 414 78.05 72.60 +.85 -10.6 PitnyBw N PBI .75 8.6 6 16.13 8.11 1489 8.68 9646 9.09 8.53 +.04 -22.4 PitnyBw 43 N PBIpB 1.67 6.8 26.22 21.46 17 24.54 129 24.73 24.38 -.06 +.6 PivotSft n N PVTL 31.24 15.11 960 24.33 6841 27.50 24.04 -1.10 +54.7tPixelwrks Q PXLW 7.05 3.18 182 3.30 1115 3.51 3.18 -.23 -47.9 PlainsAAP N PAA 1.95 8.0 32 26.95 18.38 2308 24.37 9987 25.13 23.59 +.53 +18.1 PlainsGP rs N PAGP 1.70 38 27.75 18.98 1591 23.85 7558 24.96 23.23 +.39 +8.7sPlanetFit n N PLNT 2 50.73 22.50 1007 48.79 4538 50.73 48.44 -1.08 +40.9 Plantron N PLT .60 .9 23 82.28 41.28 277 69.69 2309 73.25 69.59 -3.28 +38.3 PlatfmSpc N PAH 17 14.82 9.09 2267 12.28 21008 12.41 10.96 +.53 +23.8 PlatEag n Q EAGL 11.82 9.60 9.75 1 9.75 9.74 +.01 PlatEag un Q EAGLU 11.00 8.00 0 10.05 1 10.07 10.05 -.14 +.4 PlatGpM rs A PLG 1 .80 .08 533 .11 4352 .11 .10 +.01 -64.5sPlayAGS n N AGS 29.28 16.66 282 28.61 1953 29.81 27.40 -.40 +54.6 PlayaHot n Q PLYA 12.17 9.41 103 10.37 477 10.72 10.33 -.28 -3.9 Plexus Q PLXS 66.78 49.20 190 58.98 960 62.15 58.45 -2.09 -2.9 PlugPowr h Q PLUG 3.21 1.53 2473 1.95 9455 2.00 1.90 -.01 -17.4 PlumasBc Q PLBC .36f 1.3 14 29.45 19.10 0 27.80 14 28.00 27.56 -.20 +19.8 Plurlsght n Q PS 29.84 19.25 693 22.22 1830 25.48 21.96 -2.25 +11.1 PluristemT Q PSTI 2.12 1.06 129 1.25 744 1.32 1.24 -.05 -9.4 PlymInd n A PLYM 1.50 9.9 19.00 15.09 37 15.18 235 15.57 15.18 -.32 -17.9 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 24.82 15 25.00 24.82 -.18 -1.3sPoageBksh Q PBSK .24 .9 31 26.61 17.20 7 26.40 174 27.25 25.55 +.80 +25.7 PointrTel h Q PNTR 16 19.65 9.95 6 11.50 45 11.90 11.50 -.30 -38.2 PointsInt g Q PCOM 45 18.48 7.71 130 14.95 578 16.70 14.45 -1.27 +45.3 PolarPwr n Q POLA 6.85 4.01 2 6.03 13 6.40 6.03 -.36 +20.4 Polaris N PII 2.40 2.3 28 137.66 86.96 985 104.20 8044 123.48 102.89 -17.55 -16.0 Polarity rs Q COOL 41.22 15.21 596 21.57 6419 26.21 17.17 +2.31 -7.1 PolyMet g A PLM 1.36 .58 608 .80 1831 .91 .80 -.05 -6.6 PolyOne N POL .70 1.6 20 47.48 34.15 309 44.03 2646 45.24 41.81 -1.07 +1.2 Pool Corp Q POOL 1.80f 1.2 29 162.98 97.25 130 153.97 759 159.83 153.63 -4.78 +18.8 PopeRes Q POPE 2.80 3.8 26 76.00 66.60 3 73.40 5 73.40 71.25 +.68 +5.3sPopular Q BPOP 1.00 2.0 31 51.74 32.04 792 50.63 5350 51.87 48.00 +2.85 +42.7 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 7 25.20 27 25.30 24.80 +.19 +3.8 PopCpII pf Q BPOPM 1.53 6.5 24.20 17.66 2 23.60 21 23.90 23.48 -.23 +4.4 PortGE N POR 1.45 3.2 21 50.11 39.02 1503 44.83 4651 46.00 43.32 +.41 -1.6 PortolaPh Q PTLA 66.94 30.10 2468 38.31 6350 42.17 37.16 -1.63 -21.3sPostHldg N POST 54 90.00 70.66 717 88.66 2791 90.00 87.24 -.02 +11.9 Potbelly Q PBPB 13.75 10.60 141 12.45 581 12.93 12.35 -.45 +1.2 PotltchDel Q PCH 1.60 3.5 25 56.35 43.85 605 45.85 2378 48.60 45.70 -2.85 -8.1 PowellInds Q POWL 1.04 2.9 38.17 22.80 29 35.29 119 36.70 35.06 +.20 +23.2 PwrInteg Q POWI .64 .9 35 86.60 60.55 614 71.08 1361 78.00 67.65 -5.43 -3.4 PowrREIT A PW 8.20 5.50 1 6.12 7 6.21 6.02 +.08 -.6 PwREIT pfA A PWpA 26.55 25.02 25.54 0 25.54 25.51 -.01 -.3 PSCrudeDS N DTO 151.56 51.80 0 56.64 8 58.25 55.60 -1.53 -36.2 PSBMetDL N BDD 11.60 7.02 7.40 2 7.40 7.03 +.30 -29.7 PSCrudeLg N OLO 6.48 3.99 2 6.25 3 6.26 6.11 +.19 +22.7 PSCrudeSh N SZO 91.17 44.71 0 53.63 0 56.10 53.63 +8.92 -30.0 PS SrLoan N BKLN 1.01 4.8 23.30 22.96 22.99 -.2 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 23.05 -3.6 PranBio rs Q PRAN 3.79 1.75 17 2.08 33 2.30 2.08 -.14 -33.3 Praxair N PX 3.30 2.0 38 168.54 127.36 1471 166.43 9151 167.93 161.75 +.85 +7.6 Precipio n Q PRPO 11.78 .32 1160 .40 3581 .43 .36 -.00 -67.0 PrecDrill N PDS .28 4.14 2.26 1549 3.51 9386 3.65 3.31 -.14 +16.2 PrecTh rs Q AIPT 2.50 .81 207 1.20 848 1.23 1.08 +.02 +18.8 PfdAptCm N APTS 1.02f 6.2 22.71 13.60 302 16.48 1216 17.44 16.20 -.93 -18.6 PfdBkLA Q PFBC 1.00f 1.6 69.48 49.84 176 62.94 575 66.42 62.90 -2.65 +7.1 PrefrmdLn Q PLPC .80 .9 40 96.83 47.10 5 86.97 39 89.70 86.36 -.29 +22.4 PremFin s Q PFBI 12 26.05 16.78 25 18.71 76 20.00 18.61 -1.20 -6.8 Premier Q PINC 38.99 27.16 348 37.13 1666 37.93 36.98 -.05 +27.2 Presbia n Q LENS 7.14 1.79 1 2.00 15 2.09 1.99 -47.1 Presidio n Q PSDO 19.74 11.97 127 13.71 441 13.97 13.33 +.07 -28.5 Prestige rs N PBH 3 269.50 27.84 305 35.86 2724 37.01 35.24 -.96 -19.3 Pretium g N PVG 12.44 6.17 1503 8.35 9106 8.80 7.99 -.01 -26.8 PriceTR Q TROW 2.80 2.4 21 127.43 80.37 1200 119.01 6603 125.35 118.05 -.85 +13.4 PrSmrt Q PSMT .70 .9 33 94.45 77.30 101 80.10 731 81.65 78.70 -.30 -7.0sPrmEgy Q PNRG 72.00 43.50 0 70.25 1 72.00 70.25 +2.20 +36.4sPrimerica N PRI 1.00 .9 15 115.60 71.60 161 114.25 1036 115.60 108.67 +5.30 +12.5 PrimoWtr Q PRMW 85 19.23 10.47 179 16.98 1385 18.10 16.97 -.90 +35.1 Primoris Q PRIM .24 .9 20 30.00 23.61 101 26.87 760 28.12 26.34 -1.17 -1.2 PrinEdgAIn N YLD .75e 42.10 39.36 0 40.49 2 40.49 40.33 +.08 -1.9 PrinShHld Q PY .33e 34.81 28.54 33.07 0 33.09 33.07 -.04 +1.4 PrinHlIn ef Q BTEC 39.21 27.02 4 35.32 17 37.23 35.32 -1.54 +12.3 PrinMill ef Q GENY .06e 38.63 30.03 1 37.40 3 38.16 37.40 -.49 +7.7sPrin US SC Q PSC 35.71 27.61 1 33.95 2 35.98 33.95 -.62 +7.1 PrinActGl N GDVD 29.52 25.74 2 28.14 5 28.38 28.03 +.33 +.5 Prin Cont n N PVAL 26.97 25.45 26.58 1 26.70 26.58 +.01 +4.3 Prn MegC n N USMC 28.10 24.58 6 27.08 20 27.25 26.75 +.31 +3.1 PrinSpec n N PREF 101.70 94.59 0 95.32 9 95.32 94.90 +.20 -5.0 PrinFncl Q PFG 2.12f 3.7 12 75.59 52.31 2143 57.74 7663 57.84 54.00 +3.71 -18.2 PrincREstI N PGZ 1.32m 7.3 19.52 16.21 14 18.12 119 18.24 17.64 +.50 +5.4 PriorityTc Q PRTH 11.41 8.34 29 10.93 61 11.20 10.75 -.06 +7.3 ProAssur N PRA 1.24a 3.1 22 63.45 34.95 303 40.15 2067 40.95 38.70 +1.15 -29.7 ProDex Q PDEX 18 8.00 5.80 0 6.49 13 6.75 6.40 -.25 -4.6 ProLogis N PLD 1.92 3.0 27 67.53 58.28 4940 65.00 21167 65.61 61.88 +2.56 +.8 ProPetr n N PUMP 22.88 10.84 1350 15.72 6553 15.76 14.35 +.26 -22.0 ProPhaseL Q PRPH 1.00e 5.29 1.60 1 2.94 19 3.05 2.91 -.06 +70.0 ProQRTher Q PRQR 7.45 2.75 52 6.60 430 7.05 6.40 -.35 +104.7 PrShtMC rs N MYY 50.82 42.84 43.44 PrUltDow s N DDM 50.80 33.10 850 45.82 2632 46.28 44.16 +1.38 ProUltMC s N MVV 45.43 32.29 30 43.52 93 44.89 43.25 -1.07 sPrUltQQQ s N QLD 98.03 59.61 2267 92.44 7395 98.03 91.30 -1.44 +26.1 ProUltSP s N SSO .40e .3 125.72 89.11 2262 119.37 6699 121.92 117.45 +1.35 +9.1 PrUShCnG N SZK 17.35 12.80 14.73 2 14.93 14.70 +.12 +8.3tProShtHY N SJB 23.91 22.81 85 22.87 825 23.00 22.81 -.10 -1.1 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 4 73.73 70 74.98 73.47 -1.73 -11.8 Pro7-10yrT N UST .42e .8 60.83 51.89 2 53.27 22 53.48 53.14 -.53 -7.2 PrUltBio s Q BIB 69.62 48.12 140 62.85 528 68.13 62.00 -3.21 +12.1 ProSShOG N DDG 27.58 20.60 1 21.10 3 21.40 20.88 -.40 -8.2 ProLCCre s N CSM .67e 1.0 71.46 59.79 14 69.55 127 70.18 69.21 +.13 +4.2 ProUltTl s N LTL 53.22 35.57 0 37.84 2 38.10 37.45 -.59 -12.4 ProHdgRep N HDG 46.26 44.03 1 45.52 9 45.73 45.46 -.01 +.4 ProUltEM N EET 114.48 73.70 26 82.13 47 83.48 77.77 +2.59 -12.6 ProRafiLS N RALS .62e 1.7 38.19 35.58 36.18 10 36.33 36.12 +.06 -3.8 ProUSL7-10T N PST 23.82 20.50 63 23.09 400 23.17 22.92 +.24 +7.1 ProShtEafe N EFZ 27.40 23.78 19 25.49 108 25.81 25.37 -.25 ProShtEM N EUM 20.17 16.23 1023 18.48 3386 18.97 18.33 -.30 +3.0 ProUltEaf s N EFO 50.26 38.42 1 42.56 2 42.58 42.31 +1.20 ProUEurop N UPV 66.95 50.83 0 56.04 2 56.08 55.34 +1.51 -4.4 ProUltRE s N URE 68.58 50.79 7 64.35 57 66.17 64.00 -.73 -2.4 ProUltFin s N UYG 47.86 33.38 116 43.78 377 44.37 42.95 +.90 ProShtRE N REK 17.94 15.33 2 15.79 8 15.90 15.57 +.09 -.2 ProShtChi50 N YXI 21.96 16.42 1 19.55 13 20.16 19.18 -.54 +1.6 ProUltSem s N USD 54.11 27.75 16 44.81 98 47.00 43.83 -.65 ProUltUt s N UPW 54.09 37.86 1 47.04 6 47.82 45.11 +.10 sPrUltTech s N ROM 118.26 68.50 71 109.76 530 118.26 108.64 -3.14 +25.1 ProUltJpn s N EZJ 50.46 35.37 0 41.71 4 41.71 40.15 +1.60 ProUltO&G N DIG .46e 1.1 47.42 28.35 29 43.78 148 44.46 41.70 +1.64 +10.6 ProUltInd s N UXI 83.64 56.44 1 74.24 6 75.06 71.69 +1.37 +1.6 PrUltHCr s N RXL .63e .6 107.49 77.00 3 99.24 10 102.26 97.42 +1.90 +12.5 ProUCnsSv s N UCC 99.90 64.24 1 97.59 4 99.85 97.24 -1.35 +19.8 PrUCnsGd s N UGE 52.04 37.81 0 43.63 4 43.86 42.70 -.15 -11.0 ProUBasM N UYM .15e .2 82.75 56.75 1 72.01 11 72.01 67.68 +3.55 -2.8 PrUlPR2K s N URTY 109.05 56.50 305 99.90 708 108.40 99.00 -6.27 +21.3 PUltM400 s N UMDD .03e 134.39 80.45 3 123.53 10 129.20 122.35 -5.50 +5.7 ProUltSC s N SAA 125.00 75.95 0 121.37 4 124.97 121.37 -3.21 +20.5 ProUPD30 s N UDOW 116.82 61.55 1109 97.33 4175 98.86 92.15 +4.35 +3.2sPrUltPQ s Q TQQQ 68.81 34.13 14748 62.94 58092 68.81 61.78 -1.60 +36.1 ProUlR2K s N UWM 86.27 54.70 189 81.43 655 85.98 81.02 -3.40 +15.3 ProSht20Tr N TBF 23.81 21.58 118 23.03 1486 23.11 22.87 +.24 +5.3 PUltSP500 s N UPRO 57.48 34.35 3355 52.02 13881 53.69 50.78 +.88 ProUChin50 N XPP 113.86 65.48 11 71.99 51 75.06 68.36 +3.12 -14.2 PrUSSilv s N ZSL 38.40 27.80 7 37.20 66 37.87 36.63 +.23 +18.5 PUVixST rs N UVXY 45.62 8.52 39180 9.57 126252 9.97 9.01 +.04 -6.3 ProVixST rs N VIXY 46.84 21.24 2145 25.89 7306 26.65 24.88 +.08 +11.8 PS Crde n N OILU 64.70 18.52 272 52.88 1624 55.30 50.04 +1.73 +42.0 PrUCrude rs N UCO 34.79 14.48 1657 30.85 10104 31.77 29.72 +.72 +31.6 PrUltYen rs N YCL 65.77 55.52 57.19 2 57.19 57.06 +1.67 -.5 PVixMTFut N VIXM 28.24 19.88 25 21.66 83 21.89 21.29 +.08 +2.4 PrUltSilv N AGQ 39.51 26.51 122 27.32 465 27.80 26.81 -.09 -19.3 PrUltShN s N KOLD 52.12 30.06 15 41.65 61 44.74 41.28 -1.75 +5.0 ProUShGld N GLL 80.18 63.08 5 79.32 54 79.34 78.00 +1.16 +14.8 PrSUShAus N CROC 51.30 42.20 50.15 1 50.62 50.08 +.10 +9.7 PrUltShYen N YCS 76.95 64.93 2 74.06 74 74.61 73.59 -.60 -1.2 ProSUltGold N UGL 44.38 34.40 44 34.82 239 35.39 34.78 -.42 -14.4 ProShtVx s N SVXY 139.47 9.53 15630 13.75 50051 14.05 13.55 -.04 -89.3 PrUShCrd s N SCO 43.08 14.69 1164 16.25 8744 16.89 15.79 -.42 -33.8 ProShtEuro N EUFX 42.23 38.37 0 41.69 0 41.69 41.37 +.07 +4.3 ProUltEuro N ULE 18.97 15.76 2 15.99 9 16.11 15.94 -.18 -8.4 ProUShEuro N EUO 23.33 19.46 20 22.93 177 23.00 22.62 +.27 +8.2 ProctGam N PG 2.87 3.6 21 94.67 70.73 7493 80.58 39203 80.83 77.54 +1.90 -12.3 ProDvrs h rs Q IPDN 6.74 2.45 7 3.17 46 3.70 3.17 -.16 -22.6 ProfirEng Q PFIE 1 5.30 1.19 372 3.39 1410 3.56 3.28 -.14 +76.6 PrognicsPh Q PGNX 9.12 4.60 1831 7.66 7487 8.35 7.13 -.60 +28.7 ProgrsSoft Q PRGS .56 1.5 33 53.60 31.17 260 38.21 1469 40.09 38.04 -.92 -10.2 ProgsvCp N PGR .69e 1.2 24 64.77 43.59 2013 59.87 14849 60.95 59.15 +.04 +6.3 Proofpoint Q PFPT 130.27 82.61 3427 116.21 6672 126.60 113.76 -9.47 +30.9sProsHldg N PRO 39.45 21.36 457 39.01 1116 41.10 36.58 +.76 +47.5tProShtQQQ N PSQ 39.66 29.80 2141 30.67 6885 30.84 29.80 +.22 -13.8tProShSP rs N SH 33.54 28.00 3493 28.30 16126 28.53 28.00 -.16 -6.2tPrUShSP rs N SDS 50.76 34.82 5490 35.56 18760 36.15 34.82 -.42 -13.4 PUShtMdC N MZZ 24.14 16.21 1 16.89 3 16.89 16.42 +.51 -9.9 PrShRs2K rs N SRTY 49.09 21.71 1286 23.51 3048 23.70 21.77 +1.27 -27.3tPShtQQQ rs Q SQQQ 30.24 11.82 22269 12.88 83857 13.10 11.82 +.24 -40.1 PrUShD3 rs N SDOW 30.57 15.67 3309 16.24 14710 17.17 15.99 -.78 -16.7 PUltShtF rs N FINZ 13.97 6.47 1 7.18 20 7.44 7.04 -.40 -11.4 PrSUlhGM rs N GDXS 16.97 12.07 0 15.73 12 15.77 15.01 +.64 +12.4 ProUShL20 N TBT 39.86 32.99 1108 37.15 13151 37.38 36.62 +.78 +10.0 PrShR2K rs N RWM 48.41 37.50 561 38.57 2225 38.65 37.55 +.75 -8.8tPrUShCnS rs N SCC 30.80 18.62 0 18.60 2 19.10 18.60 -.04 -23.1 PrUShRE rs N SRS 37.33 26.99 25 28.64 144 28.79 27.83 +.35 -2.0 PUShtR2K N TWM 22.96 13.54 1022 14.30 4836 14.36 13.57 +.54 -18.1 PrUShtSC N SDD 21.13 11.83 1 12.24 8 12.27 11.83 +.32 -21.6 PS DecRt n N EMTY 38.59 30.50 4 32.06 12 32.12 31.29 +.76 -4.3 PUShtIndl N SIJ 21.83 14.55 8 15.42 18 15.85 15.08 -.26 -8.4 PS OnlSt n N CLIX 51.84 37.63 14 49.73 80 51.28 49.41 -.62 +26.5 PrShtSmC N SBB 39.75 29.97 0 30.53 4 30.53 30.01 +.56 -11.0 ProS Ris n Q EQRR 51.48 38.13 2 49.84 22 50.02 48.81 +.93 +6.8 PUPShtMC N SMDD 15.02 8.08 8.30 4 8.57 8.30 +.09 -17.2 PrSh K1 n N OILK 27.25 17.91 3 25.50 23 25.95 25.09 +.20 +17.8 PUShtEur N EPV 35.75 26.83 5 30.26 28 30.96 29.91 -.44 -2.3 PUShtJpn N EWV 33.15 22.75 8 25.91 24 26.78 25.67 -.97 -2.0 ProSPDvA N NOBL 1.00e 1.5 67.98 57.27 277 64.90 1396 65.31 63.94 +.61 +1.3 PrUlNBio rs Q UBIO 46.35 25.80 48 38.16 234 43.00 37.48 -3.03 +13.4 PUltShEafe N EFU 26.55 19.90 22.79 5 23.17 22.78 -.60 PrUGMin rs N GDXX 50.96 33.56 0 33.77 14 35.08 33.77 -1.49 -19.7 PrUltBra rs N UBR 107.88 44.12 2 61.53 19 63.00 56.82 +3.47 -21.2 PrSht20yTr N TTT 31.13 25.65 13 27.89 662 28.14 27.30 +.85 +4.8 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 32 42.63 55 43.02 42.09 +.23 -.6 PUltShOG N DUG 53.46 28.56 72 30.01 220 31.61 29.56 -1.22 -18.9 PS MngdF N FUT 40.60 39.00 40.09 0 40.17 40.09 +.01 -.4 PrGPrEq bt A PEX 1.53e 4.1 43.52 34.68 1 37.08 25 37.20 36.65 -.04 +3.5 ProEurDiv N EUDV .15p 44.13 39.91 0 42.60 0 42.60 42.60 -.08 +2.0 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 16 67.58 74 67.87 67.21 +.43 +.5 ProSPxTch N SPXT .23p 55.03 48.02 53.93 1 53.93 53.81 +.79 +3.2sProSPxHC N SPXV .24p 59.33 50.89 0 59.02 1 59.33 58.77 +.35 +8.4 ProMerger N MRGR .12e .3 36.52 34.73 36.40 0 36.40 36.40 -.07 +.4sProSPxFin N SPXN .23p 58.08 49.37 1 57.74 1 58.08 57.74 +1.60 +6.4 ProSPxEgy N SPXE .22p 59.30 44.29 0 58.66 1 59.18 58.59 +.07 +3.9 PrUltPFn N FINU .29e .3 134.30 65.55 21 99.82 171 100.89 95.00 +6.08 -5.3 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 41 74.60 201 75.50 74.50 -.12 -3.2 ProSht7-10y N TBX 29.77 27.55 11 29.33 303 29.36 29.24 +.18 +3.6 PrSPMCDv N REGL .65e 1.2 56.00 49.97 45 55.27 134 55.88 54.75 -.27 +1.4 ProSR2KDv N SMDV .47e 58.99 51.18 37 57.86 136 58.84 57.72 -.64 +4.8 PSSTEm bt A EMSH 4.88e 6.5 79.67 73.54 0 74.84 0 74.85 74.84 +.74 -2.7 ProUltHY N UJB 1.72e 2.6 68.07 62.89 1 65.23 1 66.37 64.99 +.39 -.5 PrUShtUtl N SDP 31.15 22.19 2 24.00 29 25.20 23.49 -.11 -4.9tPrUltShtTc N REW 22.03 11.18 8 12.02 16 12.02 11.18 +.33 -27.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 65

PrUShtFn N SKF 27.17 18.61 11 19.13 62 19.37 18.87 -.41 -8.5tProUShBio Q BIS 25.21 16.24 45 17.56 247 17.74 16.24 +.82 -20.4 ProMornAlt N ALTS .38e 1.0 39.08 36.94 37.87 3 37.87 37.79 -.02 -.4 Pro30BEI N RINF .58e 2.0 29.48 26.85 1 29.28 22 29.28 28.91 +.43 +5.6 PS EMkDv N EMDV 64.49 52.24 0 58.15 3 58.41 56.49 +2.01 -.8 ProCdNASh A WYDE 33.50 32.10 0 32.24 1 32.35 32.14 -.01 -.5 ProspctCap Q PSEC .72 10.3 8 8.37 5.51 1899 6.98 6263 7.00 6.88 +.06 +3.6 ProsCap 24 N PBB 1.56 6.2 26.50 25.03 14 25.06 52 25.12 25.05 -.06 -3.2 ProspBcsh N PB 1.44 2.1 18 79.20 55.84 521 69.74 2651 71.18 68.37 -.01 -.5 ProtagTh n Q PTGX 23.97 5.50 62 7.14 797 7.98 6.93 -.75 -65.7 Protalix A PLX .92 .38 587 .50 10759 .56 .42 +.06 -24.4 ProteonTh Q PRTO 2.90 1.25 61 2.20 108 2.45 2.20 -.25 +15.8 Proteos n Q PTI 8.61 1.41 255 2.40 1411 2.79 2.34 -.33 -58.8 Prothena Q PRTA 70.00 10.43 625 14.89 1930 15.06 14.07 +.04 -60.3sProtoLabs N PRLB 67 140.20 68.50 169 128.10 931 140.20 127.45 -6.90 +24.4stProvent n Q PRVB 8.00 4.08 46 4.35 862 8.00 4.08 -9.6 ProvidSv Q PRSC 19 83.90 48.25 56 70.43 294 72.90 70.26 -.98 +18.7 ProvidBc n Q PVBC 29.60 19.75 4 26.65 29 28.15 26.15 -1.10 +.8 ProvFnH Q PROV .56 3.0 19 20.00 17.62 17 18.42 59 18.72 18.21 +.1 ProvidFS N PFS .84f 3.2 18 29.12 23.26 341 26.23 829 28.15 26.17 -1.63 -2.7 PrudntlBcp Q PBIP .20 1.1 94 19.87 16.04 16 18.70 35 19.31 18.50 -.60 +6.3 Prudentl N PRU 3.60 3.6 10 127.14 92.05 1932 98.89 10256 99.69 95.02 +3.64 -14.0 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 22 25.77 103 25.90 25.66 -.22 +2.1 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 27 25.20 162 25.48 25.15 -.29 -.4 PruUK pf N PUKp 1.69 6.4 27.17 25.66 7 26.38 25 26.56 26.33 -.16 +.7 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 2 26.21 31 26.39 26.15 +.01 +.4 Prud UK N PUK 1.49e 3.2 55.36 45.27 144 46.55 657 47.65 45.93 -.27 -8.3 PsychmCp Q PMD .72 3.5 20 27.41 15.99 17 20.84 64 20.85 19.51 +.84 +1.4 PSEG N PEG 1.80 3.5 18 54.50 43.63 2630 51.43 17749 52.41 50.49 +.07 -.1 PubStrg N PSA 6.80 3.2 23 234.90 180.48 1127 215.36 4610 222.35 214.49 -6.76 +3.0tPubSt pfU N PSApU 1.41 5.6 25.55 24.19 6 25.19 61 25.40 24.19 -.20 +.2 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 40 25.13 112 25.24 24.91 -.16 -.3 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 27 24.90 109 25.07 24.80 -.16 -.4 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 4 24.96 44 25.04 24.85 -.10 -.1 PubSt pfY N PSApY 1.59 6.1 27.75 25.72 9 26.05 54 26.35 25.93 -.32 -2.1 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 8 26.11 38 26.42 26.00 -.14 -1.3 PubSt pfG N PSApG 25.63 22.49 95 24.95 214 25.00 24.77 -.03 PubSt pfF N PSApF 1.29 5.2 25.69 22.00 22 24.98 119 25.12 24.85 -.10 -.2 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 21 24.36 97 24.58 24.24 -.23 -2.1 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 15 24.87 134 25.02 24.72 -.19 -.6 PubSt pfC N PSApC 26.45 23.05 2 25.12 34 25.27 24.90 -.25 -1.4 PubSt pfB N PSApB 26.69 23.90 5 25.64 48 25.74 25.34 -.19 -.2 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 8 25.90 73 26.13 25.72 -.27 -2.4 Pulmatrix Q PULM 2.67 .41 238 .46 1525 .52 .45 -.03 -67.7 PulseBio n Q PLSE 34.82 9.81 46 14.07 196 14.35 13.58 -.15 -40.4 PulteGrp N PHM .36 1.3 16 35.21 23.98 8101 28.13 40313 31.35 27.55 -2.98 -15.4 PumaBiotc Q PBYI 136.90 47.00 563 49.30 3343 52.65 48.90 -2.70 -50.1 PureAcq n Q PACQ 9.75 9.59 101 9.65 193 9.65 9.64 +.02 -.4 PureAcq un Q PACQU 10.35 10.08 28 10.27 36 10.27 10.19 +.02 +1.5 PureCycle Q PCYO 11.00 6.55 14 10.65 96 10.92 10.31 +.15 +27.5 PureStrg n N PSTG 25.62 11.99 1962 22.72 10598 24.07 22.35 -1.32 +43.3 PurplInv n Q PRPL 13.90 6.33 18 7.49 156 7.99 7.16 -.44 -25.5 PutHiInSec N PCF .37 3.9 9.55 8.60 9.45 119 9.49 9.40 +.05 +4.8 PMMI N PMM .44 6.2 7.72 6.89 124 7.05 549 7.21 7.05 -.11 -4.9 PMIIT N PIM .31 6.8 4.89 4.54 110 4.57 429 4.64 4.57 -.07 -4.2 PMOT N PMO .71 6.1 12.85 11.44 83 11.66 375 11.74 11.66 -.04 -5.6 PPrIT N PPT .31 6.0 5.50 5.05 83 5.24 1142 5.24 5.18 +.03 -1.7 Puxin n N NEW 35.00 17.00 119 18.93 718 19.93 18.52 -9.9tPyxisTnkr Q PXS 31 12.22 .91 23 .93 450 1.07 .91 -.14 -71.1 PzenaInv N PZN .41e 4.3 19 13.15 8.61 59 9.55 268 9.78 8.92 +.34 -10.5sQ2 Hldgs N QTWO 63.80 31.95 233 61.35 1209 63.80 60.70 -1.45 +66.5 QAD Inc B Q QADB .24 .6 44.24 21.58 2 40.00 9 41.00 37.60 +.85 +29.7 QAD A Q QADA .29 .6 55.35 30.25 40 51.00 203 53.20 48.50 +.40 +31.3 QCR Hld Q QCRH .24 .5 16 49.70 39.85 38 44.05 519 46.66 44.05 -1.45 +2.8 QEP Res N QEP .08 .8 29 13.77 7.02 4147 10.24 29884 12.33 10.05 -1.91 +7.0 QIAGEN N QGEN 40 37.61 30.20 1131 36.45 4856 37.30 36.27 -.47 +17.8 QIWI plc Q QIWI .84e 5.3 15 20.56 13.67 64 15.94 471 16.54 15.81 -.13 -8.0 QTS RltTr N QTS 1.64 3.8 39 61.55 31.58 898 43.37 3427 43.73 40.02 +2.07 -19.9 Qorvo Q QRVO 97 86.84 64.53 713 81.72 4690 83.73 79.60 +.52 +22.7 QuadGrph N QUAD 1.20 6.0 10 31.29 17.73 229 19.90 1108 20.39 19.71 -.04 -11.9 QuakerCh N KWR 1.48f .9 32 165.93 129.98 28 161.42 165 165.69 157.13 -1.26 +7.0 Qualcom Q QCOM 2.48 4.0 69.28 48.56 11974 62.69 72075 63.76 57.76 +4.08 -2.1 QuaCare N QCP 22.91 12.25 20.74 9619 20.75 20.48 +.22 +50.2 QualitySys Q QSII .70 3.5 32 21.10 12.24 190 20.08 1809 20.99 19.84 -.08 +47.9 Qualstar rs Q QBAK 13.50 5.55 12 7.49 77 8.05 7.44 -.13 -10.8sQualys Q QLYS 89 98.30 39.45 597 90.45 2033 98.30 88.35 -6.60 +52.4 QuanexBld N NX .16 .9 22 24.60 16.25 198 17.05 807 17.85 16.55 -.75 -27.1 QuantaSvc N PWR 23 40.11 32.19 957 33.70 6916 34.11 32.61 +.41 -13.8 Quantenn n Q QTNA 20.72 9.60 226 15.65 1121 16.45 15.55 -.71 +28.3 Quanterx n Q QTRX 24.81 13.53 59 15.15 316 16.67 14.84 -1.15 -29.4tQntmDSS rs N QTM 21 8.45 1.76 442 1.68 1475 2.00 1.66 -.23 -70.2 Qu Insp100 n N BIBL 29.74 25.14 7 27.21 43 27.46 26.82 +.20 +4.3 QnForSm n N FFSG 27.15 24.51 11 26.74 45 26.95 26.66 -.01 +3.7 QnForTcG n N FFTG 26.55 24.19 10 25.06 38 25.21 24.90 +.03 -2.0 MainSecR n N SECT 29.56 24.41 45 28.72 324 29.21 28.63 -.10 +5.0 InspCpBd n N IBD 28.29 24.07 4 24.36 49 24.50 24.28 -.07 -3.4 QuaInsp n N ISMD 31.78 23.78 3 28.82 19 29.69 28.80 -.49 +9.0 QuaInsLg n N BLES 30.44 26.17 6 28.73 36 29.09 28.37 +.23 +1.0 FormInco n N FFTI 27.57 23.70 28 24.09 220 24.22 23.76 +.08 -3.5sFrmHdGr n N FFHG 30.36 24.03 7 29.06 45 30.36 28.96 -.10 +5.5 QuanReal n N QXRR 26.19 23.44 24.25 0 -4.1 QuanDyn n N XUSA 30.05 25.12 29.94 1 29.94 29.81 +.06 +7.2 QuanMulT n N QXTR 26.83 24.56 26.18 1 26.18 26.04 +.14 +.6 QuanMulIn n N QXMI 26.53 24.73 25.34 0 -1.4 QuanGrw n N QXGG 29.10 25.68 0 28.43 3 28.58 28.38 -.01 +2.3 Quartrhill g Q QTRH .05 3 2.12 1.01 18 1.09 345 1.10 1.02 +.04 -40.8tQudian n N QD 56 34.91 7.48 1008 8.34 6004 8.51 7.48 +.79 -33.5 QstDiag N DGX 2.00f 1.9 21 116.49 90.10 1101 106.72 8501 115.64 104.45 -7.74 +8.4 QuestRes rs Q QRHC 2.91 1.03 66 1.80 103 1.98 1.80 -.18 -21.7 QuickLog h Q QUIK 2.22 1.05 286 1.12 605 1.16 1.11 -.03 -35.6sQuidel Q QDEL 72.13 31.01 211 66.80 872 72.13 66.66 -2.79 +54.1 QuinStreet Q QNST 15.05 3.36 393 13.75 2136 14.56 13.64 -.03 +64.1tQuintEn n N QES 10.67 6.62 33 7.10 129 7.47 6.62 -.20 -21.1 Qumu Cp Q QUMU 3.28 1.42 8 2.76 66 2.78 2.54 +.14 +16.5 QuormHl n N QHC 10.00 2.91 136 4.75 1122 4.99 4.28 +.38 -23.9 Quotinet Q QTNT 9.02 2.78 406 7.81 1412 7.91 7.50 +.10 +57.8 QuotientTc N QUOT 17.85 10.35 340 14.75 1977 15.00 14.55 +.10 +25.5 QuratRet A Q QRTEA 19 29.11 20.15 2191 21.38 11238 21.81 21.06 -.32 -12.4 QuratRet B Q QRTEB 22 28.90 20.32 0 21.39 1 21.50 21.16 -.01 -12.9 Qwest 54 N CTV 1.72 7.6 26.37 20.64 33 22.69 92 23.06 22.50 -.30 -3.6 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 3 25.28 33 25.42 25.28 -.17 +.4 Qwest 4-52 N CTX 1.75 7.5 25.85 21.27 34 23.24 286 23.57 23.16 -.30 -2.2 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 15 23.21 133 23.57 23.03 -.38 -2.3 Qwest53 N CTY 1.53 7.4 25.57 18.66 63 20.72 196 21.00 20.62 -.26 -5.8 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 4 22.12 79 22.44 22.02 -.27 -2.3 Qwest 56 N CTAA 27.27 21.51 17 24.13 94 24.95 24.11 -.60 -2.3 Qwest57 n N CTDD 25.97 20.51 93 22.50 316 22.77 22.40 -.21 -1.7 Qwest56 n N CTBB 25.60 19.86 53 21.96 225 22.28 21.91 -.33 -2.5R -:R1 RCM n Q RCM 9.40 3.05 511 8.99 2326 9.32 8.68 -.01 +103.9 RBB Bcp n Q RBB .36f 1.2 33.62 21.26 50 31.04 232 32.71 30.40 -1.40 +13.4sRBC Bear Q ROLL 46 146.22 101.08 84 141.09 419 146.22 137.45 +1.47 +11.6sRCI Hosp Q RICK .12 .4 12 34.84 21.91 46 33.17 232 34.84 32.09 +.91 +18.5 RCM Q RCMT 1.00e 23 7.50 4.63 8 4.92 71 4.99 4.73 +.11 -21.3 RELX NV s N RENX .45e 2.0 23.30 20.06 65 22.16 357 22.70 22.01 -.30 -3.9 RELX plc s N RELX .54e 2.4 24.03 20.31 166 22.32 830 22.87 22.16 -.30 -5.8sRF Inds Q RFIL .08 .8 22 10.00 1.75 252 9.55 1232 10.15 8.40 +.50 +253.7 RGC Res s Q RGCO .62 2.2 33 31.57 22.16 4 28.03 22 29.39 28.00 -.75 +3.5 RH N RH 49 164.49 44.00 449 137.68 3167 143.37 133.86 +2.89 +59.7sRLI Corp N RLI .88f 1.2 30 75.57 50.34 223 73.78 1188 75.57 72.23 +1.03 +21.6 RLJ Ent rs Q RLJE 5.37 2.67 11 4.87 22 4.90 4.61 +.17 +32.4 RLJ LodgT N RLJ 1.32 5.9 12 23.97 18.68 524 22.22 3902 23.12 22.16 -.87 +1.1 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 2 26.54 75 26.65 26.32 -.10 -1.7 RMG Net rs Q RMGN 2.96 .75 5 1.15 60 1.20 1.05 -.05 +40.2sRMR Gp h Q RMR 1.00 1.2 50 89.50 42.36 29 86.45 199 89.50 85.60 -.80 +45.8tRPC N RES .40 2.7 20 27.07 12.98 3022 14.82 17997 15.41 12.98 -.22 -42.0 RPM N RPM 1.28 2.0 26 65.35 46.36 990 63.89 7484 64.40 61.18 +2.24 +21.9 RTI Surg Q RTIX 5.80 3.85 74 4.60 434 4.85 4.57 -.15 +12.2 RXI P wt rs Q RXIIW 2.00 .22 .83 -36.2tRXI Phm rs Q RXII 7.70 1.49 119 1.47 483 1.88 1.41 -.34 -73.6 RYB Edu n N RYB 31.80 15.50 168 20.94 555 22.61 20.26 -.45 +24.1 RaPhrm n Q RARX 17.90 4.78 103 10.68 854 11.33 10.21 -.49 +25.6 RadNet Q RDNT 85 15.50 7.46 114 13.55 592 14.30 13.50 -.60 +34.2 RadaElc rs Q RADA 3.86 1.77 147 2.91 383 3.12 2.82 -.19 -5.5 Radcom Q RDCM 56 22.40 17.00 16 20.75 110 21.75 20.30 -.50 +4.5 RadiSys Q RSYS 2.57 .53 196 1.50 1336 1.55 1.49 -.04 +49.3 RadianGrp N RDN .01 .1 11 23.49 14.06 2289 18.55 10463 18.80 17.43 +.62 -10.0 RadiantLog A RLGT 66 5.45 3.46 103 3.93 414 4.35 3.93 -.30 -14.6tRadLog pfA A RLGTpA 2.44 9.6 27.35 25.27 15 25.39 28 26.47 23.56 -.22 -1.9tRadiusHlth Q RDUS 45.90 24.66 740 24.75 5261 28.84 24.54 -3.16 -22.1 Radware Q RDWR 27.91 15.82 149 27.06 861 27.79 26.95 -.69 +39.5 RafaelHl n A RFL 10.31 3.05 30 9.35 145 10.30 9.12 -.82 +90.8 RLauren N RL 2.50f 1.8 20 145.94 72.69 750 136.05 4235 139.39 132.99 -.51 +31.2 RamacoRs n Q METC 9.35 3.81 32 6.57 292 6.95 6.41 +.09 -4.5 Rambus Q RMBS 15.50 11.85 727 13.39 4080 13.61 13.03 +.09 -5.8 RamcoG N RPT .88 6.9 10 15.00 11.15 800 12.84 3237 13.33 12.59 +.12 -12.8 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 52.84 3 52.87 51.63 +1.16 -8.4 RandCap Q RAND 3 3.50 2.40 5 2.55 9 2.65 2.55 -.05 -15.5 Randgold Q GOLD 2.00f 2.7 30 108.29 71.05 316 72.98 2025 73.56 71.82 -.45 -26.2 RandBcp n Q RNDB 17.45 13.36 0 16.60 3 16.94 16.47 +.10 +8.1 RangeRs N RRC .08 .6 16 22.71 11.93 12793 14.47 30716 16.65 14.32 -1.85 -15.2 RngrEnS n N RNGR 15.70 6.88 5 9.70 81 9.86 9.40 -.15 +5.1 Rapid7 n Q RPD 33.92 14.75 415 29.15 1689 32.64 29.01 -3.26 +56.2 RaveRest Q RAVE 2.33 1.09 13 1.54 176 1.60 1.46 +.08 +4.9 RavenInds Q RAVN .52 1.3 1 42.40 26.70 83 38.80 374 40.50 38.65 -.90 +13.0 RJamesFn N RJF .88f .9 19 102.17 74.14 803 93.10 5592 97.62 92.47 -1.97 +4.5 RayAdvM N RYAM .28 1.6 22 22.96 12.68 314 17.28 3257 17.59 16.83 +.20 -15.5 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 4 122.76 8 125.26 120.92 +.39 -14.7 Rayonier N RYN 1.08 3.2 36 39.73 27.71 635 34.22 6809 36.29 33.79 -1.91 +8.2 Raytheon N RTN 3.47 1.8 28 229.75 167.55 2728 196.18 15835 202.35 186.03 -5.26 +4.9tReShape rs Q RSLS 78.00 1.19 276 1.20 1429 1.49 1.19 -.26 -94.6 ReadIntlA Q RDI 12 17.50 14.37 32 15.51 245 15.87 15.37 -.23 -7.1 ReadgIntB Q RDIB 19 27.88 19.05 0 24.70 5 25.50 24.50 -.67 +7.4 RealGSol rs Q RGSE 3.25 .30 1927 .32 10008 .35 .31 +.00 -78.2 RealNetwk Q RNWK 5.00 2.63 41 3.63 292 3.70 3.46 -.07 +6.1 RealityETF N DIVY .46p 28.89 25.52 5 26.81 80 27.00 26.65 -.24 +2.8 RltDvcDiv N LEAD 34.32 28.20 2 33.36 18 33.64 33.07 +.07 +4.4 RealDivc n N DFND 28.60 25.12 27.86 2 27.86 27.58 +.21 +2.2 RealDivG n N GARD 26.84 21.91 1 25.67 4 25.67 25.55 +.16 +2.7 Rl NxtEc n Q BLCN 25.05 21.69 15 23.39 194 23.65 23.14 +.14 -3.5 RealitCh n Q BCNA 24.47 21.79 7 22.18 13 22.80 22.18 -.01 -8.3tRealogy N RLGY .27p 1.2 15 35.18 22.03 1204 22.35 8091 23.47 22.03 -1.12 -15.7 RealPage Q RP 75 61.95 37.80 653 57.65 2815 60.50 56.65 -1.70 +30.1 RltyInco N O 2.53 4.6 31 60.05 47.25 1482 55.04 7973 56.17 54.85 -.45 -3.5sReataPh n Q RETA 85.39 19.31 436 74.51 10948 85.39 50.25 +28.11 +163.1 ReavesUtl A UTG 1.82 6.0 36.73 27.13 172 30.02 940 30.20 29.33 +.46 -3.0 ReconTech Q RCON 5.36 .64 70 1.61 437 1.65 1.48 +.05 +23.8 RecroPhm Q REPH 13.05 4.78 69 5.14 464 5.72 5.07 -.58 -44.4 RedHat N RHT 79 177.70 95.88 1431 145.44 8850 150.94 144.40 -2.44 +21.1 RedLionH N RLH 12.75 6.15 80 12.30 474 12.60 11.70 +.30 +24.9 RedRobin Q RRGB 27 70.10 45.70 184 47.95 1150 51.28 47.80 -2.05 -15.0 RedRkRs n Q RRR .40 1.2 36.99 21.41 607 34.23 1837 36.48 33.81 -1.69 +1.5 RedViolt n Q RDVT 46.40 4.35 25 7.60 226 7.96 6.73 -.06 -83.6 Redfin n Q RDFN 33.49 19.18 1030 24.75 6854 26.01 24.00 +.22 -21.0 RedhillBio Q RDHL 11.49 4.30 152 9.43 882 10.26 9.20 -.53 +83.5 RedwdTr N RWT 1.20f 7.3 12 17.50 14.29 1944 16.45 29740 17.40 16.23 -.88 +11.0 Reeds A REED 3.10 1.30 12 2.70 110 2.75 2.60 -.05 +74.2 RegalBel N RBC 1.12 1.3 16 86.60 67.84 301 85.15 1011 86.38 81.60 +2.00 +11.2 RgcyCtrs N REG 2.22f 3.6 22 70.64 54.87 1947 61.87 15556 64.40 60.75 +.43 -10.6 Regenrn Q REGN 28 526.12 281.89 1054 367.60 4462 376.75 361.65 +.49 -2.2 RegnxBio n Q RGNX 48 85.10 17.60 590 66.95 2662 76.80 64.55 -9.65 +101.4 RegHlthPr A RHE 4 1.08 .16 94 .22 654 .24 .21 -.02 +29.4 RegHlt pfA A RHEpA 2.72 101.9 22.90 2.10 6 2.67 15 2.70 2.38 -.03 -66.6 RegnlMgt N RM 14 37.21 21.47 31 32.92 138 36.18 32.92 -2.32 +25.1 RegionsFn N RF .56f 3.0 16 20.21 13.03 10344 18.56 67256 18.61 17.75 +.74 +7.4 Regions pfA N RFpA 1.59 6.3 25.89 25.23 166 25.38 1648 25.42 25.37 -.02 +.2 Regns pfB N RFpB 1.59 5.8 29.82 26.40 14 27.28 106 27.58 27.28 -.27 -4.0 Regis Cp N RGS 18.63 9.40 98 17.44 571 17.94 17.36 -.35 +13.5tRegulusTh Q RGLS 1.52 .27 1887 .26 5427 .30 .25 -.01 -74.5 ReinsGrp N RGA 2.00f 1.5 12 165.12 126.62 629 136.90 2141 141.49 135.00 -1.42 -12.2 ReinsGp42 N RZA 1.55 5.7 29.58 26.54 15 27.16 82 27.49 26.96 -.29 -1.3 ReinsG56 n N RZB 1.44 5.5 29.86 25.33 21 25.96 104 26.06 25.87 -.16 -7.3 Reis Inc Q REIS .76 3.6 24.00 15.95 6 21.25 46 22.20 20.90 -.55 +2.9 RelStlAl N RS 2.00 2.2 20 97.41 68.46 559 90.72 3090 94.15 89.60 -.32 +5.7 ReliantBcp Q RBNC .32 1.2 27 29.99 21.90 19 27.60 63 29.25 27.12 -.69 +7.6 Reliv In rs Q RELV 13.77 3.72 8 4.97 13 5.03 4.76 +.15 +4.2 RemarkHld Q MARK 15.10 2.12 250 3.47 1413 3.97 3.31 -.34 -64.3 RemaxHld N RMAX .80f 1.6 57 67.50 43.85 68 50.60 600 55.60 50.45 -5.00 +4.3 RenaisIPO N IPO .02e .1 31.67 24.82 1 30.70 73 31.20 30.35 -.13 +8.8 RenIntIPO N IPOS .24e 1.1 27.06 21.71 0 22.80 1 22.80 22.45 +.62 -6.5 RenaisRe N RNR 1.32 1.0 152.00 116.50 448 132.18 2021 132.76 122.64 +8.05 +5.2 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 22 24.84 87 24.84 24.39 +.37 -1.2 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 1 25.45 25 25.50 25.36 +.07 -.2 Renasant Q RNST .80f 1.8 18 49.78 37.68 88 44.82 607 46.12 44.71 -.82 +9.6 ReneSola rs N SOL 3.79 2.12 20 2.34 192 2.54 2.32 -.14 -12.1 RenewEn Q REGI 5 18.45 9.50 444 16.55 2233 16.68 16.05 -.15 +40.3 RenminTi rs Q ABAC 4.76 1.90 15 2.18 58 2.31 2.10 -.05 -26.1 RennFund A RCG 2.20 1.13 3 1.64 56 1.69 1.64 -.03 +9.0 Renren rs N RENN 3.19 .56 158 2.09 829 2.38 2.09 -.28 +121.2 RentACt Q RCII .32 2.2 25 14.94 7.22 1001 14.75 6315 14.81 14.68 +.01 +32.9sReplgn Q RGEN 68 49.43 29.56 239 47.56 1124 49.43 47.46 -1.23 +31.1tReplimun n Q REPL 16.23 14.03 43 15.00 827 15.54 14.03 -.16 -1.1sRepBncp Q RBCAA .97 2.0 19 49.88 33.17 15 47.91 79 49.88 47.51 -.84 +26.0tRepFBcp Q FRBK 56 9.75 7.53 252 7.90 2138 8.20 7.53 +.20 -6.5sRepubSvc N RSG 1.50f 2.1 33 71.31 60.26 2518 72.49 11205 72.75 67.88 +4.24 +7.2 resTORbi n Q TORC 21.10 7.55 569 14.57 9456 20.60 8.74 +5.85 -13.7 RschFrnt Q REFR 1.46 .60 7 .91 150 .93 .82 +.08 -12.5 ResMed N RMD 1.40 1.3 52 109.97 71.29 549 106.48 3105 109.78 105.92 -2.85 +25.7 ResolEn rs N REN 38.64 23.64 539 30.55 2090 34.04 30.13 -2.66 -2.9 ResoluteF N RFP 12.15 4.45 227 10.25 1896 11.20 10.20 -.75 -7.2 Resonant Q RESN 8.55 3.17 107 4.53 788 5.15 4.50 -.52 -39.4 ResConn Q RECN .48 3.1 26 17.95 12.05 225 15.55 1041 15.83 14.20 +1.25 +.6 RestBrnds N QSR 1.80 2.8 20 68.89 53.09 794 63.85 6225 65.14 63.44 -1.25 +3.9 RestorRob n Q HAIR 11.95 2.61 80 2.90 653 3.30 2.66 -.11 -37.0 RetailOpp Q ROIC .78 4.3 54 20.78 16.18 1858 18.30 6473 19.27 17.25 -.73 -8.3 RetailProp N RPAI .66 5.4 12 13.78 10.84 1249 12.15 6630 12.78 12.14 -.42 -9.6tRetoEco n Q RETO 12.75 4.26 95 4.64 189 4.99 4.10 -.03 -34.2 RetractTc A RVP 1.48 .54 28 .84 283 .88 .80 +.01 +23.5 Retrophin Q RTRX 31.87 19.57 678 27.58 1895 31.42 26.00 -2.77 +30.9 RevGp n N REVG .20 1.2 33.15 12.87 760 16.62 3295 16.87 15.57 +.25 -48.9 RevanceTh Q RVNC 37.45 22.05 257 28.00 1247 30.60 27.35 -1.43 -21.7 RevenHo n Q RVEN 6.75 2.32 0 4.00 6 4.35 4.00 -.07 -13.7tRevlon N REV 27.90 14.35 90 15.15 684 16.35 14.35 -1.15 -30.5 RevolutL rs Q RVLT 8.10 2.95 88 4.17 247 4.31 3.90 +.13 +26.7 ReWalkRob Q RWLK 2.00 .70 375 .92 9511 1.18 .84 -.33 -16.5 RexAmRes N REX 15 102.00 70.48 43 75.82 196 76.92 73.05 +1.73 -8.4tRexahnPh rs A RNN 3.19 1.25 221 1.33 758 1.51 1.23 -.17 -34.2 RexfordIR N REXR .64f 2.1 51 32.91 26.32 346 30.06 2185 30.54 29.47 -.40 +3.1 RexfdIn pfA N REXRpA 26.41 22.53 4 24.64 18 24.75 24.30 -.08 -4.1 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 24.97 16 25.12 23.50 -.01 +.7 Rexnord N RXN 21 31.44 22.69 496 30.15 3351 30.78 29.46 +.38 +15.9 Rexnrd pfA N RXNpA 66.44 52.57 31 64.41 669 64.94 63.32 +.75 +10.1 RhythmP n Q RYTM 37.23 16.80 132 30.30 692 32.74 29.39 -1.20 +4.3 RibbnCm n Q RBBN 8.36 4.97 207 7.10 1580 7.38 7.00 -.03 -8.2 RiceBran Q RIBT 3.09 1.01 99 2.42 737 2.59 2.21 -.12 +63.5sRichrdElec Q RELL .24 2.5 10.40 5.31 29 9.77 170 10.40 9.50 +.09 +45.0 RigelPh Q RIGL 4.71 2.14 1559 2.81 12708 3.25 2.80 -.29 -27.6 RigNet Q RNET 19.50 10.03 49 11.90 221 12.55 10.80 +.90 -20.4 RiminiSt n Q RMNI 10.40 .25 10 6.71 83 7.25 6.70 -.53 -15.2 RingCentrl N RNG 83.95 34.10 910 80.00 3461 83.00 78.50 -1.55 +65.3 RingEngy A REI 17.35 11.58 404 12.52 2380 13.35 12.50 -.79 -9.9 RioTinto N RIO 2.27e 4.1 60.72 43.12 2187 55.06 16071 56.96 53.64 +1.22 +4.0 RiotBlck Q RIOT 1.00p 46.20 3.08 2125 7.59 23842 8.56 6.07 +1.69 -73.3 RiseEdCy n Q REDU 21 18.60 9.50 67 13.23 319 13.68 12.66 +.56 -10.5 RitchieBr N RBA .68 2.1 37 36.00 24.08 222 32.91 1556 33.22 31.96 +.20 +10.0 RiteAid N RAD 2 2.80 1.38 11440 1.94 57247 1.97 1.76 +.12 -1.5 RittrPh rs Q RTTR 6.50 1.83 49 2.13 535 2.52 2.01 -.03 -35.3 RivrnOpp n N RIV 1.68 8.7 21.63 18.97 16 19.32 225 19.66 19.14 +.02 -3.5 Riv/Doubl n N OPP 19.76 17.12 37 17.29 312 17.53 17.20 -.11 -5.9 RivrvwBcp Q RVSB .14f 1.6 16 9.75 6.53 128 8.73 368 8.80 8.47 +.07 +.7 RoadrnTrn N RRTS 3 9.75 1.63 531 2.15 3616 2.63 2.11 -.44 -72.1sRobtHalf N RHI 1.12f 1.5 30 76.59 42.92 1458 75.43 9295 76.59 68.21 +6.98 +35.8 RocktPh n Q RCKT 24.28 3.56 540 20.00 1451 20.85 19.66 +.02 +91.6 RockwlAut N ROK 3.68 2.0 27 210.72 155.81 1014 184.06 9446 186.29 167.40 +12.76 -6.3 RockColl N COL 1.32 1.0 22 139.63 105.04 946 138.61 6361 139.08 135.53 +2.21 +2.2 RockwllM Q RMTI 8.70 3.62 149 4.29 887 4.87 4.23 -.39 -26.3 RockyBr Q RCKY .48f 1.8 17 31.75 12.40 65 26.35 389 28.25 26.17 -1.00 +39.4tRkyMChoc Q RMCF .48 4.6 11 12.60 10.25 30 10.34 76 10.62 10.25 -.01 -12.2 RogCm gs N RCI 1.57 13 54.95 43.11 251 50.06 1271 50.22 49.51 -.23 -1.7 Rogers N ROG 34 184.00 105.60 107 121.88 479 123.54 116.83 +2.80 -24.7 Roku n Q ROKU 58.80 15.75 3217 47.54 30659 51.82 46.08 -2.23 -8.2sRollins s N ROL .56 1.0 69 56.48 41.29 410 55.81 2587 56.48 54.38 -.06 +19.9sRoper N ROP 1.65 .6 32 312.38 226.81 903 298.84 3736 312.38 280.76 +14.10 +15.4 Rosehill n Q ROSE 10.84 5.52 24 8.54 146 9.22 8.27 -.64 +8.7 RosettaStn N RST 17.49 8.71 175 15.54 780 17.28 15.48 -1.32 +24.6sRossStrs s Q ROST .90 1.0 22 89.35 52.85 1635 85.93 9653 89.35 85.71 -.66 +7.1 Rowan N RDC .40 2.8 25 17.33 9.02 1866 14.25 8945 14.69 13.89 -.07 -9.0sRBCda pfT N RYpT 1.69 34.50 27.94 34.15 3 34.50 32.01 +1.83 +14.1 RoyalBk g N RY 3.76 87.10 72.61 1203 77.42 4095 77.89 76.65 +.10 -5.2 RBScotlnd N RBS 8.74 6.36 505 6.62 3129 6.72 6.44 +.17 -13.4 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 16 25.75 199 25.81 25.60 -.08 +1.2 RylCarb N RCL 2.40 2.1 15 135.65 101.20 1284 111.77 6152 112.67 108.39 +1.21 -6.3 RoyDShllB N RDS/B 3.76 5.3 76.99 54.47 1573 70.64 10445 73.60 69.67 -2.05 +3.4 RoyDShllA N RDS/A 3.76 5.5 73.86 53.64 3374 68.03 17576 70.60 67.26 -1.50 +2.0 RoyGld Q RGLD 1.00 1.2 98.53 78.25 576 86.01 2510 92.02 85.76 -5.90 +4.7 RoyceGVal N RGT .10e 11.73 9.51 12 10.71 59 10.76 10.54 +.03 -1.0sRoyceMC N RMT .63e 6.0 10.63 8.09 115 10.47 622 10.63 10.39 -.05 +10.9 Royce N RVT 1.22e 7.7 17.18 14.02 298 15.89 1747 16.10 15.78 +.02 -1.7 RubiconPrj N RUBI 5.19 1.48 508 3.03 2423 3.45 2.94 -.43 +62.0 Rubicon rs Q RBCN 9.05 6.71 1 8.13 28 8.13 7.93 +.07 +1.9tRubiusTh n Q RUBY 33.01 23.30 470 21.67 2273 27.73 21.16 -4.87 -10.6 Rudolph N RTEC 20 34.55 21.10 144 29.35 929 30.40 28.60 -.70 +22.8 RmblOn B n Q RMBL 7.82 3.53 295 6.06 730 6.65 5.53 -.27 +16.7 RushEntA Q RUSHA .12p 28 55.40 36.66 196 43.97 1706 45.34 38.73 -1.24 -13.5 RushEntB Q RUSHB .12p 34 52.76 35.75 11 43.73 58 46.12 39.45 -2.38 -9.3sRuthsHosp Q RUTH .44 1.5 28 30.35 17.95 179 29.50 1326 30.35 29.15 -.75 +36.3 Ryanair Q RYAAY 1.55e 1.4 127.61 101.10 460 108.00 3200 111.33 103.48 -8.70 +3.7 Ryder N R 2.16f 2.8 19 90.26 65.65 626 77.27 4576 79.12 72.19 +2.57 -8.2 RyersonH N RYI 44 12.95 7.65 135 12.25 1231 12.85 11.60 +.55 +17.8 RymanHP N RHP 3.40 4.1 17 85.77 57.78 213 83.25 957 85.47 82.57 -1.20 +20.6S -:sS&P Glbl N SPGI 2.00 1.0 30 217.31 147.07 1849 203.86 6147 217.31 202.49 -8.47 +20.3 S&T Bcp Q STBA 1.00 2.2 20 46.44 33.92 53 45.18 385 46.29 45.05 -.38 +13.5 S&WSeed Q SANW 4.40 2.90 12 3.15 60 3.35 3.05 -.20 -19.2 SAP SE N SAP 1.31e 1.1 122.74 99.20 794 119.05 3859 120.94 116.33 +2.65 +6.0 SB FinGp Q SBFG .32 1.6 14 20.45 15.61 1 20.26 27 20.28 20.00 +9.6 SB OneBc Q SBBX .30f 1.0 23 32.85 19.75 35 28.60 167 29.65 28.60 -.55 +6.5 SBA Com Q SBAC 177.67 134.50 609 160.07 6173 162.75 159.52 -2.19 -2.0 SCANA N SCG .49m 1.2 10 68.35 33.61 2021 40.93 9192 41.01 39.35 +.81 +2.9 SCE TrV n N SCEpK 29.49 24.70 13 25.58 74 26.10 25.58 -.30 -3.2 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 14 24.02 284 24.56 23.87 -.61 -.6 SCE Tr pfH N SCEpH 1.44 5.3 29.06 25.05 2 27.21 24 27.48 27.08 -.09 +.6 SCETr pfJ N SCEpJ 1.34 5.2 28.15 23.96 3 25.71 48 25.91 25.53 -.14 -.3 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 13 23.01 111 23.50 22.95 -.61 -4.2 SEI Inv Q SEIC .60f 1.0 20 78.35 54.23 530 60.38 3747 62.41 59.33 -.49 -16.0tSelasLf rs Q SLS 17.70 1.23 874 1.15 4702 1.55 1.11 -.40 -85.4 SG Blck n Q SGBX 7.00 3.70 3 5.25 30 5.67 5.10 -.04 -12.2 SGOCO rs Q SGOC 2.29 .90 2 1.07 34 1.18 1.03 -.02 +.9 SI Fincl Q SIFI .24 1.7 14 15.95 13.75 12 14.00 65 14.55 14.00 -.60 -4.8 SIGA Tc n Q SIGA 7.78 5.61 168 7.40 768 7.63 7.14 +.24 +25.2 SJW N SJW 1.12a 1.8 22 69.29 47.57 41 63.00 327 67.01 62.74 -3.33 -1.3 SK Tlcm N SKM 28.97 22.66 223 23.85 1491 24.22 23.31 +.41 -14.5 SLGreen N SLG 3.25 3.2 36 106.04 89.46 626 100.77 3448 102.07 97.97 +1.46 -.2 SL Grn pfI N SLGpI 1.63 6.4 26.40 24.94 1 25.45 40 25.58 25.36 -.13 +1.5 SLM Cp Q SLM 16 12.46 9.65 2796 11.53 17103 11.90 11.06 -.19 +2.0 SLM Cp pfB Q SLMBP 3.32e 4.6 73.00 62.47 71.71 152 72.52 71.50 +.15 +4.3 SM Energy N SM .10 .4 28.45 12.29 1774 26.55 14911 27.86 26.44 -.07 +20.2 SmartGlb n Q SGH 7 56.69 14.81 514 32.33 3110 32.62 30.62 +.38 -4.1 SMTC hg Q SMTX 3.18 1.12 5 2.52 88 2.90 2.48 -.28 +33.3 SORL Q SORL 4 8.45 3.70 321 5.14 1153 5.19 4.79 +.32 -23.5 SP Plus Q SP 22 41.70 32.05 70 38.00 318 38.25 37.35 +.55 +2.4 SPAR Gp h Q SGRP 3.75 1.00 11 1.28 337 1.39 1.26 +.01 +4.1 SpdrDJIA N DIA 3.98e 1.6 265.93 214.68 5852 254.26 21990 255.68 249.62 +3.82 +2.8 SpdrGold N GLD 129.52 115.12 5242 115.83 28153 116.84 115.76 -.73 -6.3 SpdrStxx50 N FEU 1.24e 3.6 38.51 32.90 12 34.69 61 34.79 34.18 +.42 -3.4 SpdrNoANR N NANR 37.79 31.58 13 35.72 85 36.10 35.25 +.18 +.7 SpdrLwCbn N LOWC 1.69e 1.9 96.40 83.37 1 91.09 4 91.45 90.60 +.45 +1.4 SpdrEuro50 N FEZ 1.18e 3.0 44.23 37.63 2194 39.77 13923 39.93 39.18 +.44 -2.3 Spd MsciCh N XINA 26.62 19.27 2 20.00 3 20.44 20.00 +.51 -16.4 S&PEAsia N GMF 1.81e 1.8 116.07 94.55 20 101.71 60 102.92 99.68 +1.63 -2.7 Spdr UKS N QGBR 1.33e 2.5 56.39 50.54 0 53.50 2 53.50 53.13 +.20 -.6 SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 1 62.11 2 62.15 61.47 +1.11 -5.2 SpdrJpnS N QJPN .85e 1.1 83.54 72.54 0 79.52 1 79.52 77.88 +2.10 +1.1 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 0 59.59 2 59.88 59.19 -.04 -2.6 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 58.47 1 61.06 10 61.28 60.58 +.17 -4.6 S&PChina N GXC 1.31e 1.3 123.91 94.55 25 103.93 239 106.62 102.09 +.99 -3.0 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.80 77.08 1 77.08 76.50 +.54 +2.2 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.91 5 61.04 27 61.39 59.69 +.60 -5.3 SpdrEafeSt N QEFA 1.62e 2.5 68.94 61.33 8 64.63 62 64.84 63.96 +.50 -.6 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 8 68.88 72 69.16 68.19 +.54 -2.8 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.16 1 79.96 20 80.18 78.81 +.96 +1.4 SpdEMkt s N SPEM 42.47 34.29 999 36.55 2025 36.83 35.63 +.71 -4.2 SpdrEMDv N EDIV 1.68e 5.3 36.64 29.71 21 31.86 187 31.99 30.94 +.64 -3.0 SpdrGlbNR N GNR .93e 1.9 53.32 42.83 379 50.00 721 50.32 48.76 +1.09 +1.9 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 112 47.86 774 48.34 47.74 -.18 -2.1 SpdrEMSmC N EWX 1.00e 2.1 55.81 46.32 32 48.37 146 48.50 47.18 +.81 -7.0 SpdrIntDiv N DWX 2.22e 5.7 42.92 37.88 98 39.12 471 39.29 38.87 +.08 -5.1 SpdMS xUS N CWI .79e 2.1 42.01 36.21 108 37.94 609 38.14 37.41 +.42 -2.7 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 13 50.01 41 50.35 49.70 -.02 -3.5 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 205 39.49 1707 39.87 39.31 -.09 -2.5 SpdrIntlSC N GWX 3.63e 1.4 37.99 33.66 38 34.58 464 34.72 33.81 +.60 -2.5 SpdrWldxUS N SPDW .79e 2.5 33.84 29.33 376 31.07 1830 31.17 30.65 +.32 -2.0 SP Mid N MDY 2.94e .8 366.71 307.28 931 359.40 3410 365.09 358.12 -4.00 +4.1 S&P500ETF N SPY 4.13e 1.5 286.63 241.83 76726 281.42 328315 284.37 279.06 +1.74 +5.5 SpdrRRtn N RLY .44e 1.7 27.62 24.25 7 26.53 65 26.63 26.14 +.26 +.4 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 3 32.81 10 32.97 32.56 +.04 -2.4 SpdrGblAll N GAL 1.04e 2.6 40.37 35.62 4 38.37 68 38.60 38.07 +.22 +.3 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 283 47.16 1314 47.19 47.10 +.02 SpdrUShBd N ULST .16 .4 40.82 40.15 18 40.33 71 40.33 40.28 +.04 +.3 SpdrCreEq N SYE 1.63e 1.3 80.09 68.58 1 77.91 3 78.34 77.67 +.38 +4.4 SpdrDblTac N TOTL 1.17e 49.66 47.11 331 47.37 1350 47.50 47.33 -.11 -2.6 SpdrValEq N SYV 4.21e 1.5 70.61 59.65 1 67.53 15 68.01 66.82 +.70 +2.0 SpdrGroEq N SYG 1.85e .8 86.17 72.40 0 82.92 22 84.41 82.76 -.96 +4.4 SpdrBiot s N XBI .44e .5 101.55 74.25 8537 94.97 24596 100.84 93.99 -5.16 +11.9 Spdr Div N SDY 3.80e 1.9 98.29 87.88 361 95.37 1868 96.05 94.40 +.57 +.9 SpdrGbDow N DGT 1.52e 1.8 91.75 77.69 3 85.25 10 85.55 84.05 +1.14 -.3 SpdrHome N XHB .15e .4 47.20 37.17 3662 39.17 21802 41.22 38.67 -1.83 -11.5 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1172 48.65 9345 49.50 48.20 -.04 +2.8 SpdrS&PCM N KCE .91e 1.5 62.51 47.93 4 59.25 18 60.23 59.11 +.04 +2.3 SpdrS&PIn s N KIE 32.34 27.81 509 31.39 2638 31.76 30.70 +.59 +2.2 Spd LgCap s N SPLG 33.54 28.38 879 33.01 4225 33.36 32.78 +.15 +5.4sSpdrLCpG s N SPYG 37.31 29.87 754 36.54 9527 37.31 36.37 -.03 +10.7 SpdrLCapV s N SPYV 32.54 28.05 178 30.65 3476 30.78 30.17 +.43 -.1 Spd MidC s N SPMD 36.16 29.60 319 35.45 1185 36.04 35.33 -.40 +6.3 SpdMCpG s N MDYG 56.05 46.42 91 54.62 411 55.67 54.38 -.91 SpdrMCpV s N MDYV 53.79 46.15 48 52.71 298 53.44 52.61 -.37 SpdrNY Tch N XNTK .41e .4 98.30 73.88 21 94.42 72 96.72 93.86 -1.12 +12.7 SpdrSemi s N XSD .16e .2 78.02 60.17 108 75.02 725 76.49 73.56 -.50 +7.5sSpdrSCp s N SLYG 66.72 51.69 122 65.31 1016 66.75 65.08 -.92 SpdrSCpV s N SLYV 69.64 56.46 155 67.88 640 69.21 67.74 -.88 sSpdrRs3K s N THRK 35.48 29.94 1126 35.10 4273 35.48 34.94 +.06 +5.7 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 119 92.29 1032 94.01 92.17 -.78 -1.5 SpdrShTTr N SPTS .27 .9 31.78 29.45 209 29.49 1058 29.52 29.48 -.02 -1.3 SpFcStIn n N XITK 107.00 71.50 11 97.29 66 102.23 96.00 -3.30 +24.6 Spdr1500VT N VLU 4.85e 1.7 108.76 91.94 3 105.47 3 105.57 104.20 +1.44 +3.4 SpdrScored N CBND .99 3.2 32.69 30.78 1 31.06 3 31.06 30.95 +.14 -3.7 SpdrIntCBd N IBND .14e .4 36.87 33.40 159 33.84 239 34.06 33.72 -.23 -4.2 SpdrIGFlt N FLRN .20 .6 30.85 30.62 536 30.77 6510 30.80 30.74 +.03 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 28 56.61 258 56.98 56.28 +.13 +1.7 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 43 43.13 300 43.45 42.90 -.28 -2.1 SpdrBarITB N BWZ .01e 33.49 31.02 27 31.40 206 31.51 31.25 +.04 -2.2 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 2108 53.50 10595 54.14 53.26 -.14 +5.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 66

SpdrLTBd s N SPLB 28.77 25.87 375 26.42 706 26.53 26.12 +.14 -7.7 SpdrITBd N SPIB .92 2.8 34.72 33.07 665 33.30 5642 33.32 33.23 -.01 -2.7 SpdrBarMBB N MBG .83 3.3 26.49 25.09 11 25.27 121 25.37 25.25 -.09 -2.9 SpdrEMBd N EBND 30.91 26.64 70 27.42 502 27.51 27.12 +.20 -7.6 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 909 27.47 4234 27.50 27.40 +.06 -.3 SpdrLehHY N JNK 2.30 6.4 37.46 35.26 5898 35.84 41928 35.87 35.69 +.13 -2.4 SpdShTBd N SPSB .40e 1.2 30.74 30.08 723 30.15 2848 30.18 30.14 -.03 -.9 SP IntTip N WIP .41e .3 60.27 53.78 10 54.55 110 54.95 54.29 -5.2 SPLIntTB s N BWX 29.72 27.58 130 27.79 760 27.90 27.72 -.04 -2.3 SpdrTrans s N XTN .25e .4 69.36 53.77 8 64.61 69 65.91 63.32 -.50 -.8 SpdrTelcm N XTL .68e 1.0 75.80 65.10 75 71.33 126 72.75 71.09 -1.38 +4.4 SpdrHCSv s N XHS .61e .1 73.89 56.18 14 71.58 45 73.03 71.22 +.46 +16.2sSpdrHCEq s N XHE 3.22e .1 82.68 59.41 74 79.84 574 82.68 79.16 -1.46 +24.0sSpdrSf&Sv s N XSW .19e .2 88.51 61.70 18 84.40 103 88.51 83.88 -2.03 +21.5 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 13 25.53 26 25.63 25.45 -4.0sSpdrAerDf s N XAR 1.70e 1.1 93.52 72.41 39 92.26 331 93.53 89.90 +.14 +10.4 SpdAgBd n N SPAB 28.84 27.57 292 27.81 1456 27.85 27.76 -.06 -3.2 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 47 54.94 234 55.10 54.86 -.20 -2.3 SprBl 1-3b rs N BIL 91.58 91.37 457 91.57 1786 91.57 91.53 +.03 +.2 SpdLgTr s N SPTL 37.32 33.45 115 34.41 713 34.66 34.31 -.35 -6.0 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 66 58.38 214 58.52 58.31 -.20 -1.7 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 3505 62.14 31375 63.52 61.60 -.34 +5.6sSpdr1500MT N MMTM 1.61e 1.3 125.79 102.34 1 123.51 10 125.79 123.09 +.41 +7.6 SpdDorWrF Q DWFI 26.06 23.22 7 23.76 153 23.90 23.70 -.02 -6.0 SpdrRetl s N XRT .49e 1.0 51.04 37.72 5107 49.34 34773 50.85 48.85 -.73 +9.2 SpdNuBMu s N TFI 49.42 47.52 241 48.03 1591 48.19 48.00 -.13 -1.9 SpdrPhm s N XPH 3.00e .8 47.11 38.71 28 45.69 218 46.15 44.96 +.62 +5.0 SpdrOGEx N XOP .73e 1.7 45.45 28.96 11802 42.25 55714 43.43 42.12 -.25 +13.6 SpNuBST rs N SHM 48.95 47.51 223 48.00 1257 48.11 48.00 -.08 +.2 SpdrGendr N SHE 75.63 66.74 7 74.72 38 75.61 74.42 +.05 +5.5 SpdrOGEq N XES .49e 2.9 19.29 12.90 941 16.70 4929 16.85 16.01 +.22 -2.5 SpdR1KLVF N ONEV 76.79 68.57 1 75.03 11 75.36 74.26 +.25 +3.4 SpdrMetM N XME .24e .7 39.62 29.68 2140 36.46 13012 37.88 36.11 +.34 +.2 SpdrR1KMo N ONEO 77.42 68.69 6 74.75 39 75.72 74.34 -.06 +2.8 SpdrR1KYF N ONEY 75.25 65.47 71.77 4 71.91 71.09 +.56 +2.4 SpdSPXHiD N SPYD 38.74 34.60 113 37.37 610 37.75 37.10 +.07 -.2 SpdrFosFFr N SPYX 69.64 58.95 5 68.27 186 68.82 67.73 +.43 +5.4sSpdrR1KLV N LGLV 5.40e 1.8 94.43 85.68 1 93.95 12 94.49 92.80 +.76 +3.7 SpdrUsaSt N QUS .54e 82.07 70.16 2 80.50 34 81.37 80.10 +.23 +4.2sSpd SP600 s N SLY 75.55 58.62 36 74.00 285 75.55 73.90 -1.04 SpdrSPXBbk N SPYB .41e 67.80 55.44 2 65.02 10 65.71 64.49 +.45 +4.3 SpdrSCap n N SPSM 33.52 28.11 560 32.56 1484 33.42 32.50 -.67 +3.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 24 19.11 103 19.15 19.08 -.05 -.9 SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 8 95.68 38 97.37 95.62 -1.20 +4.7 SPI Eng rs Q SPI 2.61 .33 139 .39 1455 .44 .38 -.02 -39.6sSPS Cmce Q SPSC 78.57 45.02 585 85.71 1227 89.90 75.90 +9.38 +76.4 SPX Cp N SPXC 16 37.96 23.41 118 36.49 812 37.14 35.51 +.19 +16.2 SPX Flow n N FLOW 43 54.92 31.10 93 45.34 650 46.41 43.76 +.28 -4.6 SRC Eng A SRCI 16 13.32 6.91 2301 11.02 14524 11.62 10.62 +.05 +29.2sSS&C Tch s Q SSNC .28 .5 34 56.31 36.48 571 54.51 5458 56.31 53.66 -1.06 +34.7tSSLJ.cm n Q SSLJ 5.75 .56 8537 1.35 9632 1.96 .56 -.07 -61.5 SSR Mng g Q SSRM 22 11.44 7.64 724 10.32 4174 10.80 10.02 -.06 +17.4 STMicro N STM .40 1.8 24 26.43 16.05 2959 22.15 24276 24.40 21.75 -1.35 +1.4sSVB FnGp Q SIVB 27 329.65 159.44 1089 317.32 2877 333.74 308.14 +8.60 +35.7 SabanCap n Q SCAC 10.20 9.84 3 10.08 143 10.11 10.08 -.03 +1.7 Saban un Q SCACU 11.65 10.25 10.70 3 10.70 10.65 -.01 +1.7 SABESP N SBS .39e 5.7 11.96 5.72 1516 6.83 5916 7.06 6.46 +.26 -34.6 SabnR N SBR 2.34e 5.1 21 50.00 38.10 12 45.45 58 46.65 44.95 -.35 +1.9 SabraHltc Q SBRA 1.78e 8.5 16 23.94 15.78 1040 20.96 5939 22.04 20.85 -.99 +11.7 SabreCorp Q SABR .56 2.2 30 26.78 17.30 1926 25.81 7538 26.78 25.64 -.58 +25.9 SachemC n A SACH .44f 10.7 5.02 3.30 55 4.12 165 4.24 4.05 -.06 +4.6 SAExplr rs Q SAEX 3.69 1.18 386 1.35 2379 2.12 1.33 -.68 -38.6 SafeBulk N SB .04 1.3 4.00 2.26 692 3.17 2660 3.53 3.12 -.25 -1.9 SafeBlk pfC N SBpC 2.00 8.5 24.88 19.39 5 23.66 22 23.75 23.39 +.07 -1.0 SafeB pfD N SBpD 2.00 8.5 24.46 19.49 3 23.62 29 23.70 23.50 -.07 +.4 SafegdSci N SFE 14.40 10.75 263 11.50 604 12.30 11.10 -.75 +2.7 SafeInco n N SAFE .60 3.4 20.17 15.57 50 17.68 255 18.54 17.57 -.79 +.5sSaftyInsGr Q SAFT 3.20 3.6 23 92.20 67.50 19 89.60 141 92.20 87.90 +.45 +11.4 SagaComm A SGA 1.20 3.2 4 46.80 36.10 5 37.30 21 38.80 37.10 -1.55 -7.8 SageThera Q SAGE 195.97 59.57 390 150.82 1925 170.79 147.55 -17.74 -8.4 Saia Inc Q SAIA 35 87.05 51.05 307 72.90 1600 79.65 72.60 -5.25 +3.0 SailptTch n N SAIL 29.16 12.82 978 26.06 2629 28.60 25.99 -1.07 +79.7 StJoe N JOE 52 20.00 16.75 210 17.15 1120 18.10 17.15 -.90 -5.0 SalemMda Q SALM .26 5.7 17 7.45 3.10 22 4.55 283 4.90 4.25 -.20 +1.1sSalesforce N CRM 149.35 87.26 5924 143.91 20481 149.35 142.38 -2.96 +40.8 SalMidMLP N SMM 1.30 12.6 12.24 8.53 40 10.30 228 10.59 10.13 +.12 -6.5 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 1 43.27 4 43.27 42.50 +.77 -3.1 SallyBty N SBH 10 21.36 14.05 1048 16.25 8272 17.22 16.07 +.10 -13.4 SJuanB N SJT .65e 11.0 13 10.54 5.66 95 5.91 538 6.25 5.91 -.07 -28.3 SanchezEn N SN 6.37 2.78 3655 4.32 9120 4.80 4.10 -.37 -18.6 SanchzM rs A SNMP 1.80 15.2 13.25 9.35 25 11.85 107 12.00 11.50 +.25 +6.8tSanderFm Q SAFM 1.28 1.3 8 176.43 95.97 306 100.46 2057 101.60 95.97 +1.42 -27.6 SandRidge N SD 21.90 13.02 179 16.50 767 17.37 16.48 -.70 -21.7 SandRMiss N SDT .22e 12.6 2 2.30 .73 142 1.78 580 2.00 1.77 -.20 +115.5 SandRMs2 N SDR .21e 12.4 1 2.00 .74 474 1.73 1039 1.94 1.70 -.21 +103.3 SandRdgP N PER .50e 17.6 6 3.10 1.80 683 2.85 1945 2.85 2.70 +.15 +39.0 SandstG g A SAND 5.64 3.83 749 4.40 4078 4.50 4.35 -.08 -11.8 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 91 39.21 642 40.49 39.11 -1.05 +.5sSanfilp Q JBSS .55a .7 27 78.74 54.32 29 77.99 268 78.74 76.42 -.01 +23.3 SangTher Q SGMO 27.50 8.00 3156 13.25 12595 15.65 12.80 -1.85 -19.2 Sanmina Q SANM 17 42.95 24.60 310 29.40 1568 31.34 29.40 -1.45 -10.9 Sanofi N SNY 1.58e 3.6 50.65 37.43 873 43.37 6173 43.45 42.19 +1.02 +.9 Sanofi rt Q GCVRZ .60 .34 166 .56 1306 .60 .53 +.01 +46.1 SantCUSA N SC .23e 5 20.46 12.65 1432 19.39 11488 20.45 19.11 +.20 +4.1 Sapiens Q SPNS .20e 1.9 52 14.30 8.01 18 10.47 190 10.72 10.03 +.19 -9.1 SaratogaI N SAR 2.04f 8.4 28.30 19.62 62 24.15 329 24.75 24.11 -.49 +8.0 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 0 25.93 17 25.99 25.78 -.06 +.5 SareptaTh Q SRPT 176.50 35.26 1606 119.14 5747 134.50 115.62 -14.17 +114.1sSasol N SSL 1.41e 3.6 39.00 26.92 168 39.16 841 39.38 37.07 +1.91 +14.5 SaulCntr N BFS 2.08 4.0 17 65.43 46.71 41 52.28 181 54.08 52.14 -1.30 -15.3 SaulCtr pfC N BFSpC 1.72 6.8 25.73 23.79 2 25.13 10 25.15 25.00 +.06 -.7 SaulCt pfD N BFSpD 23.89 22.83 3 23.55 24 23.82 23.27 -.12 +1.7 Savara rs Q SVRA 17.19 5.07 303 11.88 1842 13.25 11.12 -.72 -20.0tscPhrma n Q SCPH 18.17 4.53 62 4.57 216 4.95 4.51 -.23 -62.2 ScanSource Q SCSC 14 45.35 31.40 39 40.55 316 41.90 40.40 -.95 +13.3 Schlmbrg N SLB 2.00 3.0 40 80.35 61.02 5888 67.04 38318 67.40 64.73 +.95 -.5 Schmitt h Q SMIT 4.47 1.55 40 2.66 775 3.13 2.54 -.43 -2.9 SchndrNt n N SNDR .24 .9 30.52 20.18 599 26.02 3924 27.74 25.70 -1.17 -8.9 Schnitzer Q SCHN .75 2.3 8 38.85 24.30 146 33.15 1075 35.60 32.95 -.25 -1.0 ScholRck n Q SRRK 27.02 14.00 12 15.60 125 16.00 15.00 +.19 +.6 Scholastc Q SCHL .60 1.5 47.77 33.51 98 41.18 825 42.85 40.64 -2.01 +2.7 Schulmn Q SHLM .82 1.9 44 45.10 25.10 104 43.60 1067 43.90 42.75 +.65 +17.0 SchwUSMkt N SCHB .96e 1.4 69.07 58.24 418 68.24 2322 68.94 67.87 +.19 +5.8 SchwUSLgC N SCHX .98e 1.5 68.43 57.73 1060 67.37 4929 68.04 66.86 +.32 +5.6sSchwLCGr N SCHG .63e .8 79.76 63.53 291 78.23 1762 79.76 77.92 -.38 +10.6 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 273 55.24 1362 55.58 54.32 +.81 +1.0sSchwMCap N SCHM .59e 1.1 56.78 47.42 176 56.04 1127 56.78 55.81 -.36 +5.2 SchUSSmC N SCHA .76e 1.0 76.47 61.64 1027 74.58 2409 76.37 74.37 -1.35 +6.9 SchwEMkt N SCHE .49e 1.8 31.08 25.12 1807 26.89 4622 27.13 26.20 +.48 -3.8 Sch 1000 n N SCHK 28.14 24.88 78 27.72 345 27.99 27.55 +.12 +5.6 SchEMLgC N FNDE .39e 1.4 33.13 27.06 143 28.87 1037 29.11 28.15 +.60 -2.7 SchIntSmCo N FNDC .55e 1.6 38.22 33.30 116 35.25 604 35.44 34.69 +.44 -2.0 SchIntLgCo N FNDF .61e 2.0 32.54 28.47 304 30.24 1497 30.41 29.86 +.35 -.5 SchUSSmCo N FNDA .36e .9 41.20 33.34 195 40.29 1940 40.95 40.20 -.42 +6.3 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 351 38.52 1603 38.77 38.03 +.42 +2.8 SchUSBrd N FNDB .61e 1.6 39.71 33.37 14 38.43 49 38.69 38.02 +.32 +3.1 SchwUSDiv N SCHD 1.13e 2.2 54.60 45.22 478 51.10 2572 51.51 50.45 +.50 -.1 SchwIntEq N SCHF .71e 2.1 36.35 32.08 1287 33.88 6521 34.02 33.41 +.37 -.6 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 568 50.47 1780 50.72 50.39 -.16 -3.0 SchwREIT N SCHH .89e 2.2 42.54 36.27 544 41.07 3018 41.86 41.04 -.37 -1.3 SchIntUSTr N SCHR .86 1.7 54.67 51.57 152 52.01 953 52.18 51.97 -.20 -2.5 SchSTUSTr N SCHO .35 .7 50.57 49.55 484 49.64 1232 49.68 49.61 -.04 -.8 SchUSTips N SCHP 56.10 54.02 534 54.45 1726 54.57 54.35 -.16 -1.8 SchwIntSC N SCHC .59e 1.6 39.15 34.00 107 36.26 720 36.49 35.80 +.33 -1.0 Schwab N SCHW .52f 1.0 26 60.22 38.06 3362 52.55 24114 53.61 52.00 +.40 +2.3 Schwb pfC N SCHWpC 1.50 5.6 27.93 25.53 27 26.60 130 26.66 26.50 +.02 -1.0 Schwb pfD N SCHWpD 27.89 25.49 59 26.40 306 26.58 26.38 -.12 -2.2 SchwitMau N SWM 1.72 4.2 14 48.06 37.05 93 41.39 749 42.92 41.24 -1.48 -8.8 SciApplic N SAIC 1.24 1.5 21 90.84 60.21 129 84.19 748 86.98 83.64 -2.11 +10.0 SciGames Q SGMS 62.80 27.79 554 47.65 3326 50.35 46.80 -2.05 -7.1 ScorpioB19 N SLTB 1.88 7.4 25.80 24.40 5 25.50 39 25.64 25.44 -.02 +.2 ScorpBlk rs N SALT .08 1.1 8.85 6.50 379 7.25 2911 7.43 7.00 -2.0 ScorpioTk N STNG .04 1.8 4.18 1.85 2072 2.23 12338 2.39 2.21 -.08 -26.9 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 0 24.90 4 24.98 24.77 +.08 +.2 ScorpT19 n N SBBC 25.89 24.62 2 25.53 6 25.65 25.50 -.00 +.4 Scotts N SMG 2.12 2.7 19 110.12 76.60 1162 78.60 3072 81.81 78.31 -2.96 -26.5 ScrippsEW Q SSP .05p 41 20.35 10.69 261 12.60 2712 13.50 12.44 -.30 -19.4 Scynexis Q SCYX 2.50 1.05 421 1.64 1652 1.84 1.62 -.20 -29.3 Sea Ltd n N SE 17.19 10.06 2639 13.46 10387 15.42 13.25 -1.85 +1.0 SeaChange Q SEAC 4.03 2.40 53 3.20 461 3.27 3.14 -.08 -18.6tSbdCp A SEB 6.00 .2 13 4690.00 3725.00 0 3720.99 1 3860.00 3700.00 -90.43 -15.6 SeabGld g N SA 13.70 9.80 200 11.95 1089 12.20 11.75 -.10 +5.8 SeacstBkg Q SBCF 24 34.95 20.58 619 31.12 1409 33.47 30.88 -1.78 +23.4 SeacorHld N CKH 59.00 33.46 106 53.25 668 57.95 53.12 -.69 +15.2sSeacrMar N SMHI 25.00 11.66 32 24.66 161 25.52 23.18 +1.27 +110.8 Seadrill n N SDRL 25.00 15.76 320 20.39 1251 20.73 18.64 +1.74 -2.9 Seadrill N SDLP .40 11.2 4.20 2.60 207 3.58 712 3.73 3.48 -.14 -2.2 SeagateT Q STX 2.52 4.6 14 62.70 30.60 4281 54.69 13118 57.68 54.51 -1.79 +30.7 SealAir N SEE .64 1.5 22 49.94 40.76 2026 43.83 11098 44.05 42.02 +1.22 -11.1 SeanrgM rs Q SHIP 1.66 .70 45 .91 247 .94 .88 -.01 -12.5tSearsHldgs Q SHLD 9.63 1.99 1967 1.91 5338 2.20 1.86 -.30 -46.6 SearsH&O Q SHOS 3.95 1.38 79 2.30 321 2.45 2.25 -.05 -11.5 Seaspan N SSW .50 6.0 13 10.72 5.50 581 8.39 7497 9.08 8.29 -.64 +24.3 Seaspn pfE N SSWpE 2.06 8.1 26.30 22.81 14 25.42 101 25.88 25.30 +.16 +2.4 Seaspan 19 N SSWN 1.59 6.3 26.01 25.08 25 25.29 105 25.29 25.24 +.06 -1.0 Seaspn pfD N SSWpD 1.99 8.0 25.47 21.35 18 25.00 68 25.42 24.78 +.18 +1.5 Seaspn pfH N SSWpH 25.41 21.26 34 24.84 291 25.29 24.70 +.38 +5.0 Seaspn pfG N SSWpG 25.99 21.98 17 25.42 111 25.97 25.09 +.17 +4.6 Seaspan n N SSWA 25.14 23.15 4 24.84 45 25.07 24.67 -.02 +2.1 SeaSpine n Q SPNE 14.31 8.76 37 12.25 124 13.04 12.22 -.53 +21.0sSeattGen Q SGEN 72.02 45.31 1679 72.98 5486 74.68 69.15 +2.72 +36.4 SeaWorld N SEAS 23.06 10.42 1030 21.64 6842 22.70 21.50 -.42 +59.5 SecndSight Q EYES 2.58 .90 192 1.59 1117 1.69 1.51 -.09 -16.8 Secoo n Q SECO 14.75 6.61 322 12.24 1481 12.75 11.14 +.28 +26.7 SecWkA A n Q SCWX 15.88 7.83 153 13.04 630 14.84 12.48 -1.86 +47.0 SecNtl lf Q SNFCA .23t 3 6.14 4.05 4 5.30 14 5.35 5.20 +.05 +6.0 SelectBc lf Q SLCT 24 14.14 10.90 8 12.73 38 13.18 12.71 -.45 +.7 SelEngS n N WTTR 21.96 11.50 372 15.06 2415 15.35 14.53 -.04 -17.4 SelIncREIT Q SIR 2.04 9.4 19 26.26 17.90 261 21.68 1526 23.05 21.50 -.29 -13.7sSelMedHld N SEM 15 21.65 15.60 457 20.85 3659 21.65 19.45 +1.40 +18.1 SelectaB n Q SELB 24.02 7.95 147 12.33 465 12.94 11.95 -.43 +25.7 SelectvIns Q SIGI .72 1.2 19 62.40 46.28 166 58.60 757 60.30 57.15 +.35 -.2 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 5 25.27 29 25.41 25.17 -.17 +.4 SemGroup N SEMG 1.89 7.6 30.95 20.20 924 24.80 4823 26.00 24.15 +.35 -17.9 SemiMfg N SMI 19 9.14 4.49 141 6.31 701 6.43 6.07 +.09 -26.3 SmLEDS rs Q LEDS 10.49 1.61 47 3.74 446 4.03 3.55 -.17 +.3 SempraEn N SRE 3.58 3.1 21 122.98 100.49 2041 114.97 10469 116.44 112.57 +.71 +7.5 Sempra pfA N SREpA 107.00 95.95 63 101.97 196 102.62 100.62 +.22 +2.8 Semtech Q SMTC 60 51.90 31.30 275 48.75 1617 51.30 48.05 -2.25 +42.5 SendGrid n N SEND 32.03 17.50 493 26.03 2542 28.06 25.90 -.77 +8.6tSenecaB Q SENEB 35.95 27.45 0 27.05 1 28.00 27.05 -1.25 -20.4 SenecaA Q SENEA 36.60 26.45 8 27.05 64 28.03 27.00 -.80 -12.0 SenesTc n Q SNES 4.20 .30 442 1.26 2968 1.60 1.24 -.33 +75.0 SenHous Q SNH 1.56 9.0 11 20.27 14.86 1260 17.24 6412 18.10 17.12 -.31 -10.0 SenHous 42 Q SNHNI 1.41 5.8 25.67 22.48 8 24.43 84 25.04 24.30 -.81 -3.3 SenHous 46 Q SNHNL 1.56 6.0 27.30 24.97 4 25.92 30 26.05 25.80 -.08 -3.5 Senmiao n Q AIHS 8.91 3.75 13 4.36 71 4.70 4.18 +.03 -22.8 Senomyx Q SNMX 1.71 .56 38 1.10 393 1.21 1.03 -.10 -15.4 Sensient N SXT 1.32 1.9 23 80.98 65.56 319 68.04 2843 72.00 65.96 -4.38 -7.0 SensusHlt n Q SRTS 7.71 3.55 0 6.85 34 6.90 6.64 -.07 +32.8 SensusHl wt Q SRTSW 3.00 .41 .67 -4.3 SentEn n Q STNL 10.14 9.60 9.85 6 9.85 9.84 +1.0tSentEn un Q STNLU 10.98 8.03 10.18 43 10.20 8.03 -.02 +2.1 SequansC N SQNS 3.82 1.44 75 1.96 581 2.00 1.94 -.03 +2.6 SeqentialB Q SQBG 3.50 1.36 99 2.11 350 2.20 1.99 -.06 +18.5 SeresTh n Q MCRB 17.42 6.65 120 7.39 390 8.17 7.33 -.73 -27.1 Seritage n N SRG 1.00 2.4 49.88 34.07 227 41.51 892 43.86 41.48 -1.18 +2.6 Seritge pfA N SRGpA 1.75 7.2 24.52 20.02 7 24.21 48 24.30 23.50 +.41 -.6 ServiceCp N SCI .68 1.8 25 40.28 33.16 996 37.60 4632 38.25 37.38 +.12 +.8 ServiceMst N SERV 34 62.27 39.14 549 58.52 4104 60.11 57.72 +.81 +14.1 ServcNow N NOW 194.81 103.00 3287 183.95 16214 194.67 178.35 -7.13 +41.1 SvcSource Q SREV 4.47 2.61 151 3.52 937 3.79 3.51 -.18 +13.9 ServiFst s Q SFBS .44 1.0 20 44.95 32.54 120 42.01 597 42.38 40.80 +.51 +1.2 Servotr A SVT .16e 1.6 12.80 8.50 1 9.71 3 9.92 9.67 -.02 -12.8 SesenBio Q SESN 3.50 .62 572 1.69 2441 1.95 1.66 -.16 +108.4 SevStars h Q SSC 7.00 1.26 134 2.37 2668 2.84 2.26 -.01 -48.6 SevernBc Q SVBI .12 1.4 40 8.80 6.70 0 8.70 22 8.70 8.40 +.09 +19.9 ShakeShk n N SHAK 98 70.12 30.12 677 64.42 3091 68.77 63.54 -3.55 +49.1 SharingE rs Q SEII 39 12.40 2.61 13 3.08 95 3.50 3.01 -.48 -59.4 Sharps Q SMED 5.73 3.46 3 3.60 228 3.67 3.51 -12.0 SharpSprg Q SHSP 12.50 3.07 22 10.74 156 11.17 10.50 -.35 +143.9 ShawCm g N SJR 1.18 23.44 18.50 354 20.33 1910 20.55 19.98 -.20 -11.0 ShellMidst N SHLX 1.46f 6.4 21 31.19 19.42 1397 22.99 4874 24.06 22.70 -.41 -22.9 ShndTele s Q SHEN .26f .8 41.80 29.05 70 32.35 593 33.40 31.15 +.85 -4.3sSherwin N SHW 3.44 .8 34 449.69 326.68 828 443.77 5922 450.83 417.33 +17.65 +8.2 ShiftPixy n Q PIXY 6.80 2.00 176 3.05 2454 3.84 2.91 -.05 +5.9 Shiloh Q SHLO 36 10.98 6.45 50 8.20 192 8.50 7.68 -.10 tShineco n Q TYHT 4.60 1.23 71 1.30 542 1.39 1.23 -.05 -43.5 ShinhanFn N SHG 50.37 36.54 100 39.42 417 39.83 38.60 +.14 -15.0 ShipFin N SFL 1.40 9.8 15 15.98 12.85 419 14.30 2543 14.50 14.25 -.05 -7.7 Shire Q SHPG 1.05e .6 88 177.51 123.73 600 170.07 2703 173.05 169.86 -1.18 +9.6 ShoeCarnvl Q SCVL .32f 1.0 21 36.24 15.08 233 31.17 899 32.71 30.84 -.46 +16.5sShopify n N SHOP 176.60 88.21 2106 160.15 7012 176.60 159.26 -11.60 +58.6 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.74 31 18.86 100 19.35 18.50 -.37 +12.9sShotSpot n Q SSTI 45.22 9.33 185 42.67 698 45.22 40.78 -.55 +203.7 Shutterfly Q SFLY 100.34 39.76 611 84.79 3016 88.74 84.45 -4.01 +70.4 Shutterstk N SSTK 39 52.78 29.85 225 47.39 1332 49.73 47.06 -2.04 +10.1 SibanyeG N SBGL .14r 6.0 6.50 2.07 1913 2.33 13517 2.34 2.15 +.15 -52.0 SiderurNac N SID 3.55 1.91 4370 2.45 17508 2.46 2.09 +.32 SiebertFn Q SIEB .10a .6 21.61 3.60 14 15.57 111 15.93 14.39 +.46 +15.3 SiennaBi n Q SNNA 29.25 13.37 26 15.70 118 16.69 15.24 -.05 -13.5sSientra Q SIEN 21.91 8.79 284 20.31 1908 21.91 19.92 +.38 +44.5sSierraBc Q BSRR .64 2.2 17 29.96 23.75 42 29.45 120 30.01 28.86 +.40 +10.9 SierraMt n A SMTS 3.00 2.13 19 2.60 279 2.61 2.50 -.06 +4.8 SierOnc g n Q SRRA 4.09 1.34 197 2.70 666 3.02 2.61 -.30 -27.6 SierraWr Q SWIR 16 31.35 15.10 173 16.65 770 16.80 16.15 -.25 -18.6 Sifco A SIF 7.95 5.00 2 5.19 6 5.45 5.15 -.16 -22.0 SifyTech Q SIFY .02e 1.0 2.10 .43 282 1.66 556 2.01 1.65 -.36 +62.1 SigmaDsg Q SIGM 7.00 5.50 939 6.10 3362 6.16 6.05 -.05 -12.2 SigmaL hn Q SGLB 4.48 .73 34 .83 271 .92 .81 -.01 -61.4 Sigmatr Q SGMA 14 11.61 5.26 5 7.06 50 7.36 6.44 -.14 -30.2tSignatBk Q SBNY .56p 161.92 112.37 838 111.87 5801 121.76 111.40 -8.00 -18.5 SignetJwlrs N SIG 1.24f 2.0 77.94 33.11 1334 60.92 6654 61.25 59.10 +.63 +7.7tSilganHld s Q SLGN .40 1.5 16 32.16 26.18 709 27.25 3855 27.67 26.18 +.63 -7.3 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 42 40.62 306 44.68 36.92 +2.48 -42.1 SilcnLab Q SLAB 88 110.70 68.86 435 95.75 3386 108.15 95.05 -9.55 +8.4sSilicnMotn Q SIMO 1.20 2.2 20 58.04 40.33 455 54.63 2148 58.04 52.55 +.90 +3.2 SilvrSun n Q SSNT .06e 5.20 2.90 1 3.75 31 3.84 3.60 +.11 -11.4 Silvrbow n N SBOW 34.76 19.89 13 29.16 92 31.35 29.16 -1.18 -1.9sSilvercrest Q SAMG .56 3.3 24 18.27 11.85 31 17.15 163 18.27 17.00 +.05 +6.9 SlvrcpMt n A SVM .02 53 3.43 2.12 283 2.67 1240 2.70 2.56 +.02 +1.9 SimmnsFst s Q SFNC .60 2.0 19 33.45 24.98 314 30.00 2185 32.10 29.55 -1.20 +5.1 SimonProp N SPG 7.80 4.6 23 174.39 145.78 1375 168.58 7576 172.97 167.78 -1.92 -1.8 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 71.23 4 71.79 70.10 +.43 -.4 SimplyGd n Q SMPL 17.56 10.93 340 16.86 2024 17.25 16.64 -.18 +18.2 SimpsnM N SSD .88f 1.5 31 67.32 41.79 230 60.06 1269 62.96 59.32 -2.75 +4.6 Simulations Q SLP .24 1.4 37 23.95 13.38 103 17.65 459 19.00 17.49 -.44 +9.6 Sina Q SINA 43 124.60 79.69 1005 83.51 3642 85.40 82.46 +.25 -16.7 Sinclair Q SBGI .72 2.8 10 40.15 25.50 1086 25.75 9863 27.80 25.50 -1.15 -32.0 SinoGlobl Q SINO 3.84 1.04 32 1.14 149 1.23 1.12 -.05 -55.5 SinopcShg N SHI 74.09 54.77 21 61.51 133 62.84 60.75 -.24 +7.9 Sinovac h Q SVA 8.75 6.50 29 7.57 357 7.95 7.32 -.13 -3.9 SiriusXM Q SIRI .04 .6 39 7.70 5.17 15998 7.08 72937 7.29 6.97 -.03 +32.1 Siteone n N SITE 81 95.49 48.19 411 88.07 1807 93.25 86.88 -5.03 +14.8tSitoMobl rs Q SITO 8.60 2.04 202 2.21 629 2.34 2.04 -.08 -67.1 SixFlags N SIX 3.12 4.8 21 73.38 51.25 1703 65.09 10582 71.77 64.91 -2.55 -2.2 Skechers s N SKX 15 43.08 23.80 4072 28.02 31636 29.07 25.95 +1.75 -26.0 SkySolar Q SKYS 2.43 .82 5 1.03 35 1.10 .99 +.02 -31.7sSkyWest Q SKYW .40 .7 17 60.65 31.75 569 60.60 1403 62.45 54.45 +5.10 +14.1 SkywksSol Q SWKS 1.52f 1.6 19 117.65 86.13 1126 95.20 11328 97.40 92.72 -1.79 +.3tSleepNmbr Q SNBR 19 40.72 27.11 1695 27.14 6715 32.67 26.22 -4.23 -27.8 Smart&Fnl N SFS 23 10.00 4.45 734 5.95 4046 6.40 5.25 +.40 -30.4 SmartFn rs Q SMBK 21 27.69 20.50 25 24.42 95 26.28 24.15 -1.46 +12.5 SmartSnd n Q SND 11.06 4.81 629 5.72 3361 5.98 5.03 +.55 -33.9 Smartsh n N SMAR 32.79 18.06 376 21.92 1492 24.02 21.63 -.84 +12.4 Smith&N N SNN .61e 1.7 64 40.41 33.79 697 36.66 2313 36.76 35.15 +1.19 +4.7 SmithAO s N AOS .72 1.2 30 68.39 53.23 1292 59.13 10813 60.36 56.30 -.90 -3.5 SmthM hrs Q SMSI 3.41 .88 254 2.52 2490 2.71 2.23 +.03 -11.3 Smucker N SJM 3.40f 3.1 15 133.38 96.13 785 110.02 4376 112.24 106.32 +.55 -11.4 SnapInc A n N SNAP 21.22 10.50 28279 12.83 90097 13.45 12.52 -.44 -12.2 SnapOn N SNA 3.28 2.0 16 185.47 140.83 405 168.01 3771 174.35 164.03 -5.73 -3.6 SocCapH n N IPOA 10.85 9.85 28 9.97 380 10.00 9.94 -.02 -1.2 SocCapH un N IPOA/U 11.58 10.02 12 10.45 1240 10.60 10.30 -.06 -1.4 SocilRltyA n Q SRAX 7.95 1.11 383 5.60 1146 5.79 4.96 +.15 -.9 SocQ&M N SQM .99e 2.1 64.20 38.16 1005 46.88 4572 47.42 45.02 -.42 -21.0tSocketM n Q SCKT 4.50 1.86 9 2.43 63 2.49 1.86 +.01 -32.1 SodaStrm Q SODA 31 98.26 53.60 226 88.53 1434 91.32 84.30 +2.33 +25.9 Sogou n N SOGO 15.50 7.91 4141 10.33 13589 11.49 10.25 -1.05 -10.7 Sol-Gel n Q SLGL 12.23 6.18 10 6.50 57 7.00 6.50 -.48 -39.3 SolarCap Q SLRC 1.64 7.7 12 22.55 19.70 256 21.19 550 21.22 20.65 +.29 +4.8 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 63 16.71 158 16.96 16.62 -.13 -5.9 SolarEdg n Q SEDG 26 70.74 21.95 1094 53.95 4773 58.00 51.70 +.30 +43.7 SolarOilf n N SOI 23.98 11.71 895 14.63 4013 14.72 12.97 +.43 -31.7 SolenoTh rs Q SLNO 3.70 1.32 52 2.54 198 2.80 2.38 -.26 +41.1 SolidBio n Q SLDB 54.84 6.83 129 38.16 1224 43.19 37.05 -4.95 +68.7 Soligenix n Q SNGX 3.70 .91 193 1.18 526 1.28 1.11 -.04 -46.7 Solitario A XPL .86 .37 118 .39 367 .43 .38 -.03 -35.3 SonicAut N SAH .24 1.3 10 23.60 15.95 244 18.45 1356 19.55 17.45 +.30 sSonicCorp Q SONC .64 1.8 23 37.44 22.11 398 35.21 2148 37.44 33.50 -1.57 +28.1 SonicFdry Q SOFO 3.96 2.01 6 2.22 16 2.28 2.15 -.04 -26.2 SonocoP N SON 1.64f 3.0 23 57.18 46.55 256 55.48 2268 56.76 54.97 -.97 +4.4tSonomaPh Q SNOA 7.00 2.21 48 2.31 234 2.50 2.21 -.10 -57.6 SonyCp N SNE 54.03 36.25 657 53.40 3229 53.84 52.45 +.45 +18.8 Sophiris Q SPHS 4.05 1.80 176 2.95 869 3.18 2.92 -.14 +30.0 SorrentoTh Q SRNE 26 10.65 1.50 1769 5.15 8305 6.40 5.10 -.98 +35.5 Sothebys N BID .40 .8 17 60.16 42.78 208 52.87 1002 55.74 52.56 -2.09 +2.5 SotherlyH Q SOHO .50f 7.3 7.15 5.78 17 6.85 124 6.97 6.85 -.08 +6.2 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 1 25.57 5 25.72 25.51 -.14 -.3 SthrlyH pf C Q SOHOO 1.97 7.9 25.98 24.50 2 25.03 13 25.25 25.03 -.23 -1.3 SouMoBc s Q SMBC .52f 1.3 17 41.49 30.76 8 39.54 33 40.00 39.31 -.32 +5.2 SoundFin Q SFBC .56 1.4 23 40.00 29.75 0 39.30 3 39.75 39.15 -.45 +15.5 SourcC N SOR 1.00 2.5 42.97 38.63 14 40.31 76 40.63 40.06 -.14 -1.1 SoJerInd s N SJI 1.12 3.3 29 36.41 25.96 374 33.52 2035 34.17 33.09 -.21 +7.3 SouthState Q SSB 1.36f 1.6 24 94.50 78.60 71 87.40 461 90.80 87.35 -1.95 +.3tSthcrssEn N SXE 3.19 1.40 4123 .78 4387 1.66 .75 -.81 -53.8 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 0 21.20 2 21.28 20.98 +.07 -7.8 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.74 27 22.02 21.55 -.85 -8.4 SCEd pfD A SCEpD 1.08 5.0 26.43 20.92 1 21.61 8 22.15 21.55 -.89 -10.3 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 24.10 8 24.37 23.80 +.01 -5.2 SouthnCo N SO 2.40 5.0 53 53.51 42.38 3440 47.97 21620 48.29 46.66 +.45 -.2 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 25 26.20 138 26.28 26.06 +.10 -2.9 SouthCo ef N SOJB 26.25 23.71 22 24.75 307 25.05 24.72 -.14 -3.7 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 21 24.57 224 24.74 24.53 -.08 -3.5 SthnCopper N SCCO .23e .5 34 58.09 37.13 1077 47.89 7238 48.08 43.65 +4.12 +.9 SthnFstBsh Q SFST 18 48.75 33.25 12 44.10 91 44.50 42.70 +.40 +6.9 SoNatBcVa Q SONA .32 1.9 31 18.24 15.11 70 16.66 218 17.50 16.42 -.75 +3.9 SsdeBTX Q SBSI 1.20f 3.4 18 37.57 31.20 125 35.02 582 35.91 34.49 -.07 +4.0 SwstAirl N LUV .64f 1.1 10 66.99 49.76 8891 58.38 36627 58.43 51.66 +4.95 -10.8 SwtGas N SWX 2.08 2.7 24 86.87 62.54 111 77.47 793 79.35 77.27 -1.25 -3.7 SwGA Fn A SGB .48f 2.1 17 26.04 18.50 4 23.20 6 23.65 21.86 +1.40 -3.3 SwstnEngy N SWN 6 6.72 3.42 40255 4.95 91575 5.43 4.75 -.37 -11.3 SparkEn s Q SPKE .72 8.0 21.30 8.60 38 9.05 450 9.55 9.00 -.10 -27.0 SparkEn pf Q SPKEP 2.19 9.2 27.49 21.90 10 23.70 62 23.80 23.50 +.10 -10.9 SprkNtSE wi A LOV 15.40 10.15 14 11.10 85 12.89 11.01 -.87 -12.3 SparkTh n Q ONCE 96.59 41.06 635 73.41 2691 83.40 71.81 -7.84 +42.8 SpartnMot Q SPAR .10 .7 26 19.45 8.55 200 14.55 1408 15.35 14.45 -.75 -7.6 SprtnNash Q SPTN .72 3.0 28.17 16.32 145 24.14 872 25.36 23.93 -.92 -9.5tSparton N SPA 17 23.46 15.20 83 15.00 453 16.40 14.91 -1.17 -35.0 SpdFosFr n N EFAX 77.82 67.00 1 71.26 5 71.34 70.26 +.88 -2.2 SpdDbShDu N STOT 49.99 47.00 5 48.89 41 48.93 48.71 +.11 -1.0 SpdEmFos N EEMX 76.80 62.13 1 65.63 5 66.10 62.95 +.79 -6.0 SpdDbEMk N EMTL 52.27 48.10 2 48.92 10 48.99 48.71 +.19 -2.9 SpecOpps N SPE 1.19e 2.3 16.20 14.48 8 15.13 74 15.22 15.05 +.03 +1.7 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 25.70 10 25.97 25.56 +.20 -.6 SpectraEP N SEP 3.01f 8.3 11 46.47 29.89 808 36.24 3044 36.63 35.31 +.22 -8.3 SpectrmB N SPB 1.68 2.0 15 126.66 60.13 82.95 -26.2 SpectPh Q SPPI 24.20 7.12 1003 21.39 4897 23.93 21.15 -2.36 +12.9 SpeedM N TRK .60 3.5 18 23.47 16.46 21 16.92 97 17.70 16.84 -.38 -10.3 SperoTh n Q SPRO 19.00 9.66 275 11.03 897 12.05 10.68 -.04 -6.1 Sphr3D grs Q ANY 5.49 .32 359 .38 1794 .49 .36 -.09 -84.5 Spherix rs Q SPEX 2.42 .96 55 1.03 463 1.14 1.03 -.02 -26.4 SpF LgCap n N FMDG 33.20 26.89 29.86 3 30.09 29.72 +.15 +6.6 SpinMedT n N FFIU 25.15 24.17 0 24.32 8 24.38 24.29 -.02 -2.0 Spire N SR 2.25 3.1 20 82.85 60.09 197 71.75 1084 72.95 71.10 -.45 -4.5 SpiritAero N SPR .48 .5 20 105.20 59.68 924 91.85 5256 92.41 88.04 +2.10 +5.3 SpiritAir N SAVE 18 48.81 30.32 1089 42.94 9322 44.40 40.01 +2.66 -4.3 SpirMTA n N SMTA 11.19 8.90 330 10.07 1407 11.10 9.97 -.94 +10.4 SpiritRltC N SRC .72 8.6 13 8.46 6.58 6762 8.33 27888 8.41 8.15 +.14 +8.3 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 6 23.50 67 23.56 22.73 -5.4 SpirtTex n Q STXB 75 22.55 20.04 16 21.64 106 21.85 21.03 +.06 -1.0 Splunk Q SPLK 121.64 56.80 1426 101.10 8240 107.06 99.79 -4.41 +22.0 SpokHldgs Q SPOK .50 3.4 34 18.85 13.75 79 14.75 613 15.05 14.15 +.40 -5.8 SportsWhs Q SPWH 10 6.99 3.40 323 5.09 2945 5.47 5.02 -.29 -23.0sSpotify n N SPOT 198.99 135.51 4124 186.27 15106 198.99 182.49 +3.48 +25.0 SpragueRs N SRLP 2.67f 10.7 14 29.00 21.80 13 25.00 79 25.40 24.50 +.35 +3.3 SprBkPh n Q SBPH 18.93 10.81 24 12.27 98 13.44 12.10 -.29 -8.7 Sprint N S 3 8.92 4.81 4730 5.49 29365 5.59 5.35 +.03 -6.8 SprottSilv N PSLV 6.85 5.55 160 5.66 1913 5.72 5.58 +.03 -10.7 SprottFoc Q FUND .75e 9.7 8.39 7.26 32 7.76 216 7.87 7.69 -.11 -2.0 SprottGold N PHYS 11.15 9.83 395 9.90 1804 10.02 9.85 -.04 -6.5 SprottPPP N SPPP 9.91 7.47 28 8.01 244 8.08 7.78 +.29 -14.2 Sprouts Q SFM 22 28.29 17.55 1636 21.13 7364 22.41 21.05 -1.02 -13.2sSquare n N SQ 72.80 24.22 8651 69.85 44035 73.19 68.20 -.56 +101.5sStaarSur Q STAA 35.00 9.88 428 32.45 1571 35.00 32.45 -1.45 +109.4 Staff360 rs Q STAF 5.70 1.14 182 2.42 1583 3.00 2.31 -.58 -23.2 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 377 26.84 2088 27.29 26.59 -.12 -1.8 STAG pfC N STAGpC 27.19 24.76 72 26.05 81 26.35 26.05 -.15 -.5 StageStrs N SSI .20 9.5 3.25 1.45 226 2.10 1217 2.44 2.10 -.26 +25.0 Stamps.cm Q STMP 32 285.75 146.60 161 272.15 856 283.80 267.00 +2.40 +44.8 SP Matls N XLB .98e 1.7 64.17 53.41 5521 59.30 27718 59.75 57.92 +1.01 -2.0 SP HlthC N XLV 1.01e 1.1 91.79 77.82 5743 87.96 31095 88.91 86.61 +1.20 +6.4 SP CnSt N XLP 1.28e 2.4 58.95 48.76 13414 53.38 73126 53.76 52.32 +.52 -6.2sSP Consum N XLY 1.12e 1.0 113.31 87.89 6549 111.64 26815 113.57 111.06 -.51 +13.1 SP Engy N XLE 2.04e 2.7 79.42 61.80 12641 76.63 53656 77.10 74.43 +1.74 +6.0 SPDR Fncl N XLF .46e 1.6 30.33 23.79 63128 28.13 292042 28.27 27.55 +.57 +.8 SP Inds N XLI 1.12e 1.5 80.96 66.95 11282 76.01 64326 76.34 73.84 +1.57 +.4sSP Tech N XLK .78e 1.1 74.24 56.67 31775 71.85 82949 74.24 71.40 -.70 +12.4 SpdrRESel N XLRE 34.02 29.17 2666 32.45 12433 32.90 32.14 -.05 -1.5 SP Util N XLU 1.55e 2.9 57.23 47.37 15748 52.64 78750 53.07 51.18 +.35 -.1 Std AVB n Q STND 31.60 30.05 6 30.30 23 30.79 30.28 -.26 -2.4 StdMotor N SMP .84 1.8 26 54.73 40.56 137 45.86 694 49.16 44.64 -2.67 +2.1 Standex N SXI .72 .7 22 110.00 89.40 23 103.30 159 106.80 102.35 -.60 +1.4 StanBlkDk N SWK 2.64f 1.8 20 176.62 130.56 1875 145.90 11770 146.06 137.82 +1.67 -14.0 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 13 25.44 92 25.49 25.26 +.9 StanBlD un N SWP 128.00 104.21 35 111.50 210 111.88 106.72 -.29 -9.2 Stantec g N STN .55f 17 29.25 24.05 7 26.05 61 26.35 25.40 +.35 -6.8 StarBulk rs Q SBLK 14.60 8.62 367 12.81 1577 13.10 12.32 +.29 +13.8 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 1 25.65 18 25.88 25.45 +1.3 StarGas N SGU .47f 4.9 15 11.35 8.74 20 9.53 145 10.00 9.45 -.27 -11.3 StarsGp g Q TSG 38.95 15.85 654 35.60 4304 38.00 35.50 -1.20 +52.8 Starbucks s Q SBUX 1.44f 2.8 24 61.94 47.37 15768 52.15 57469 52.60 50.21 +1.24 -9.2 Starret N SCX .40 6.0 22 9.40 5.80 4 6.70 36 6.75 6.30 +.40 -22.1 Startek N SRT 55 14.27 6.11 69 7.69 454 7.88 6.67 +.88 -22.9sStarwdPT N STWD 1.92 8.5 12 22.55 19.47 2254 22.51 8343 22.57 22.15 +.24 +5.4 StatAutF Q STFC .40 1.2 34.31 22.11 57 32.21 144 32.96 31.26 +.54 +10.6 StateBkFn Q STBZ .80 2.5 20 35.99 25.41 260 32.14 1657 33.91 31.72 -1.77 +7.7 StateStr N STT 1.68 1.9 14 114.27 84.56 7059 87.00 21636 89.35 85.08 +1.13 -10.9 StateSt pfC N STTpC 25.57 24.01 8 25.13 188 25.25 25.13 -.15 -.3 StateSt pfD N STTpD 28.96 26.00 19 27.12 266 27.20 27.00 -.14 -1.2 StaStCp pfG N STTpG 28.45 25.50 21 26.07 168 26.24 26.07 -.19 -3.9 StateSt pfE N STTpE 27.16 25.47 26 26.25 127 26.48 26.21 -.30 -.8 SteadyM n Q STDY 11 6.80 2.60 20 4.68 335 4.70 4.60 +.08 +26.4 StealthGas Q GASS 15 4.70 2.90 7 3.69 118 3.78 3.61 -.09 -15.4 SteelCon Q STCN 2.90 1.46 6 2.05 79 2.18 2.03 -.07 -17.7 StlDynam Q STLD .75 1.6 14 52.10 32.20 1209 47.99 11578 49.70 47.05 +1.03 +11.3 SteelPtrs N SPLP .38p 8 20.70 16.24 1 16.49 41 16.99 16.30 -.01 -15.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 67

sSteelPr pfA N SPLPpA 23.08 19.75 20 23.07 246 23.08 22.62 +.26 +9.0 Steelcse N SCS .54f 4.0 15.90 12.50 398 13.55 2284 13.95 13.45 -.30 -10.9 SteinMart s Q SMRT .30 13.8 4.04 .48 185 2.17 936 2.45 2.16 -.27 +87.1 StellrAcq n Q STLR 10.49 10.00 0 10.44 1 10.44 10.42 +2.3 StellusCap N SCM 1.36 10.2 11 14.29 11.07 147 13.32 524 13.57 13.21 -.08 +1.4 StellCap22 N SCA 1.44 5.7 25.39 24.78 8 25.10 16 25.21 25.01 -.05 -.9 StemlineTh Q STML 20.55 7.30 166 15.40 897 17.10 15.20 -1.20 -1.3 Stepan N SCL .90f 1.0 21 92.97 68.09 93 86.90 627 87.42 80.00 +4.36 +10.0 Stericycle Q SRCL 83.25 56.64 608 70.56 4253 71.30 67.70 +2.31 +3.8 Stericyc pf Q SRCLP 5.25 9.9 68.36 43.93 141 53.20 573 53.45 51.04 +1.65 +.5sSteris plc N STE 1.24 1.1 28 114.29 81.54 689 112.82 2273 114.29 111.01 +.86 +29.0 SterlingBc N STL .28 1.2 14 26.50 21.00 1290 22.75 9266 23.50 22.55 -.35 -7.5 SterlBc pfA N STLpA 26.74 25.65 2 26.41 36 26.48 26.29 +.00 +.3 SterlBcp n Q SBT .04 .3 14.98 12.00 69 13.39 211 13.66 12.94 +.14 +5.4 SterlCons Q STRL 22 18.90 9.42 104 13.07 956 13.84 12.88 -.46 -19.7 SMadden Q SHOO .80 24 56.70 37.25 355 53.55 1693 55.85 53.10 -1.60 +14.7 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 1 10.94 23 11.25 10.75 +.34 +6.7 StewInfo N STC 1.20 2.7 24 47.37 34.48 68 44.87 356 45.69 44.49 -.30 +6.1 StifelFin N SF .48f .9 16 68.76 44.44 459 52.89 1854 54.85 52.56 -.60 -11.2 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 15 26.24 187 26.29 26.11 +.09 -3.1 Stif 47 ef N SFB 26.20 23.25 8 24.69 75 24.85 24.51 -.14 -1.0 StitchFix n Q SFIX 35.45 14.48 2737 29.51 11530 34.67 28.55 -4.87 +14.2 StockYBc s Q SYBT .92 2.4 19 41.90 31.90 48 38.35 194 39.35 37.60 -.25 +1.7 StoneHEM N EDF 2.16 15.6 17.31 12.80 88 13.85 441 14.00 13.50 +.31 -12.9 StonHEmM N EDI 1.81 13.3 16.45 12.63 40 13.64 259 13.68 13.00 +.69 -12.4 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 11 22.60 45 22.96 22.60 -.24 +12.3 StoneMor N STON 1.32 31.1 7.64 3.44 107 4.25 1001 4.44 3.48 +.68 -35.2 Stonerdg N SRI 24 37.69 15.05 173 33.37 953 34.49 32.17 -.35 +46.0 StoreCap N STOR 1.24 4.6 23 28.05 22.51 1988 27.23 5863 27.76 27.20 -.33 +4.6 StrataS rs Q SSKN 2.81 1.06 125 2.08 878 2.15 1.76 +.24 +69.1 Stratasys Q SSYS 25.35 17.17 477 19.29 2667 21.38 18.91 -1.97 -3.4 StratALL36 N GJT .29 1.4 21.85 19.48 0 21.00 3 21.20 20.96 -.27 +5.0 Strat D35 N GJP .74 3.3 23.69 21.85 22.67 1 23.28 22.64 +.10 -1.2 StratGS33 N GJS .32 1.5 21.52 19.16 2 21.24 9 21.25 21.08 +.16 +4.9 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.85 4 26.00 25.68 -.05 -.1 StratUSM N GJH .64 6.7 10.35 9.37 9.51 2 9.55 9.51 -.03 -5.4 StratWMT N GJO .22 .9 23.36 21.73 0 22.70 1 23.17 22.60 +.00 +2.0 Strattec Q STRT .56 1.7 18 49.20 29.70 8 33.15 40 33.75 30.60 +2.65 -23.9 StratusPrp Q STRS 1.00e 52 35.90 27.25 5 29.60 21 30.76 29.50 -1.20 -.3sStrayer Q STRA 1.00 .8 35 121.27 76.40 69 119.56 369 121.30 118.66 -.45 +33.5 StreamHlth Q STRM 2.82 .92 6 1.32 74 1.44 1.30 -.12 -21.9tStrgbrBio n Q SBBP 9.25 4.80 546 4.55 1713 5.25 4.45 -.50 -37.2 Stryker N SYK 1.88 1.1 29 179.84 137.70 1177 169.04 7910 175.86 166.07 -5.26 +9.2 SturmRug N RGR 1.28f 2.4 19 64.55 43.00 139 54.25 925 57.83 54.15 -1.95 -2.9 SubPpne N SPH 2.40 10.1 34 27.05 21.85 121 23.80 624 23.93 23.36 +.29 -1.7 SumitMitsu N SMFG 9.67 7.33 729 8.12 3285 8.19 8.03 +.33 -6.6 SummerInf Q SUMR 2.25 .72 41 1.42 164 1.45 1.38 +.03 -5.3 SumFWV Q SMMF .52 2.1 13 28.16 20.98 18 24.51 49 27.33 24.44 -2.26 -6.9 SummitHtl N INN .72 5.3 13 18.08 12.77 402 13.66 2333 14.31 13.62 -.51 -10.3 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 2 24.50 8 24.60 24.16 +.07 -3.9 SumHP pfE N INNpE 26.25 22.82 7 23.96 289 24.21 23.67 -.14 -6.7tSumtMtls n N SUM .29t 24 34.06 24.41 2119 26.09 9503 26.22 24.41 +.25 -17.0 SummitMP N SMLP 2.30 13.5 24.15 13.10 258 17.05 674 17.28 16.45 +.55 -16.8stSumtSem n Q WISA 123 4.70 123 5.00 4.20 SmtStB s Q SSBI .48 3.0 23 16.05 11.65 3 16.00 8 16.05 15.40 +.35 +27.0 SumTher n Q SMMT 16.86 2.16 61 2.37 616 2.68 2.33 -.09 -78.6 SunCmts N SUI 2.84f 3.0 96 99.97 80.12 284 95.40 1720 97.89 95.20 -1.60 +2.8 SunHydrl Q SNHY .36 .7 42 70.83 40.92 65 49.84 447 51.02 49.04 -.24 -23.0 SunLfFn g N SLF 1.90f 44.50 37.34 395 40.59 2621 41.02 40.18 +.23 -1.6 SunCokeE N SXC .99e 6 14.32 8.20 469 11.89 2418 13.96 11.80 -1.48 -.8 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.70 121 15.85 658 16.90 15.35 -9.2sSuncor g N SU 1.44 42.06 30.44 3257 41.98 18335 42.07 40.28 +.84 +14.3 SundEng n Q SNDE 9.59 3.61 15 5.39 40 5.45 5.20 +.04 -9.3 SunesisP rs Q SNSS 7.69 1.82 174 2.32 633 2.44 2.28 -.12 -37.1tSunlOnl n N STG 14.08 5.95 331 6.38 1729 7.79 5.92 -1.34 -42.5 SunLink A SSY 2.08 1.25 4 1.37 36 1.55 1.32 -.03 -13.8 SunocoLP N SUN 3.30 12.5 77 33.11 24.46 249 26.34 1251 26.65 25.65 +.54 -7.3 SunOpta Q STKL 10.05 6.27 122 8.30 700 8.75 8.25 -.40 +7.1 SunPower Q SPWR 11.70 6.46 3150 6.89 8774 7.55 6.80 -.49 -18.3 Sunrun n Q RUN 13 16.45 4.21 1430 14.61 6863 15.50 14.30 +.23 +147.6 SunstnHtl N SHO .20 1.2 19 17.60 14.09 1412 16.16 7625 17.03 16.14 -.65 -2.2 SunstHt pfE N SHOpE 27.22 24.65 0 26.01 6 26.14 25.92 +.01 -.4 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.30 53 25.30 25.18 -.01 -2.2sSunTrst N STI 1.60 2.2 14 73.44 51.96 2524 72.67 18279 73.44 71.06 +1.83 +12.5 SunTr pfA N STIpA 1.50 6.4 25.83 23.37 40 23.53 451 23.76 23.42 -.24 -4.3 SunTr pfE N STIpE 1.47 6.0 25.85 25.06 24.70 -2.1 Sunworks n Q SUNW 2.14 .90 178 .93 385 1.10 .90 -.13 -11.4 SuperMicro Q SMCI 16 27.90 16.10 304 22.20 1229 23.90 21.68 -1.55 +6.1 SuperCom Q SPCB 4.95 1.53 94 1.78 1324 2.04 1.71 -54.5tSupTech rs Q SCONW 14.90 2.80 117 2.90 2810 12.88 2.80 -5.65 -73.4 SupDrillg A SDPI 2.33 .65 21 1.75 151 1.80 1.60 +.03 +19.0 SupEnrgy N SPN .32 3.4 12.73 7.66 9547 9.35 36447 9.96 8.51 -.46 -2.9 SupGpCos s Q SGC .38 1.8 19 28.85 18.80 16 21.36 70 22.36 19.38 +1.49 -20.0 SuperiorInd N SUP .36 2.1 26 20.65 12.70 88 17.20 658 17.45 16.28 +15.8 Supernus Q SUPN 39 61.25 33.30 475 53.45 2832 56.40 52.30 -1.43 +34.1sSupvalu rs N SVU 16 32.25 13.60 6113 32.07 35079 32.25 19.21 +11.46 +48.5 supprt.cm rs Q SPRT 3.15 2.01 7 2.76 44 2.81 2.74 -.06 +14.0tSurfaceOn n Q SURF 18.18 10.57 189 11.13 1020 14.16 10.46 -2.02 -16.5 SurgPtrs n Q SGRY 21.65 7.10 310 14.70 1742 14.85 13.90 +.55 +21.5sSurmodic Q SRDX 63.85 24.25 101 59.30 445 63.85 59.01 -1.45 +111.8 SuthrlAs n N SLD 1.52 9.2 16.70 13.55 38 16.50 188 16.70 16.38 +.10 +8.9sSuthrAsM23 N SLDA 1.75 6.6 26.50 24.58 3 26.54 28 26.58 26.20 +.09 +3.5 SwEGrain23 N GRU 3.96 3.22 0 3.50 9 3.54 3.37 +.09 +4.6 SwRCmETR N RJN 3.72 1.87 1 3.20 42 3.20 3.11 +.07 +14.4 SwRCmMTR N RJZ 9.20 7.81 8.06 3 8.06 7.87 +.13 -9.7 SwRCmATR N RJA 6.48 5.79 13 6.00 293 6.07 5.89 +.07 -.1 SwERCmTR N RJI 5.96 4.85 56 5.54 541 5.59 5.45 +.08 +2.6 SwisHelv N SWZ .64e .2 13.74 12.01 35 12.92 126 12.97 12.69 +.17 +1.3 Switch n N SWCH .03e 20.45 11.85 327 13.55 2587 13.61 13.10 +.14 -25.5 SykesEnt Q SYKE 50 34.39 25.77 105 28.99 439 30.16 28.95 -1.04 -7.8 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 11840 20.73 47787 21.22 20.52 -.47 -26.1 Synacor Q SYNC 3.95 1.35 53 1.95 217 1.98 1.80 -15.2sSynalloy Q SYNL .13m .6 21.80 10.30 20 20.75 106 21.80 19.60 +54.9 Synaptics Q SYNA 57.32 33.73 423 49.34 2483 51.20 48.56 -1.52 +23.5 Synchrony N SYF .84f 2.8 11 40.59 28.33 15589 29.92 53872 34.02 29.33 -2.89 -22.5 SyndaxP n Q SNDX 15.20 6.61 436 6.73 1638 7.70 6.65 -.76 -23.2 SyneosH h Q SYNH 59.80 31.10 580 49.35 2620 50.90 48.75 -.85 +13.2 SynrgyPh Q SGYP 4.33 1.43 2894 1.66 14444 1.91 1.63 -.24 -25.6 Synlogic rs Q SYBX 23.00 8.73 277 9.72 490 11.44 9.56 -1.28 +.2 Synnex N SNX 1.40 1.5 12 141.94 93.87 273 94.39 1338 99.22 94.05 -4.21 -30.6 Synopsys Q SNPS 46 94.80 75.53 1832 92.58 5558 93.66 91.22 +.89 +8.6 SynovusFn N SNV 1.00 2.0 18 57.40 40.27 1926 49.92 15416 55.42 49.41 -4.69 +4.1sSyntel Q SYNT 15.00e 20 40.89 17.79 1750 40.67 16771 40.89 40.50 +1.54 +76.9 Synthes rs Q SES 4.71 2.00 18 2.70 48 2.90 2.67 -.16 -4.9tSynthBiol A SYN 1.05 .19 1058 .18 2890 .21 .18 -.03 -65.6 Sypris Q SYPR .08 5.3 1.90 1.25 4 1.50 31 1.58 1.50 -.10 +8.7 SyrosPhar n Q SYRS 24.38 6.30 90 9.92 706 11.84 9.79 -1.89 +2.0sSysco N SYY 1.44 2.0 28 71.93 50.05 1794 71.48 9919 71.97 69.87 +.48 +17.7sSystemax N SYX .22 .5 44 47.12 17.33 128 45.60 699 47.12 44.22 +1.23 +37.1T -:T-MobileUS Q TMUS 23 66.52 54.60 2325 59.61 12510 60.67 57.89 +.36 -6.1 TAL Educ s N TAL 47.63 23.58 9993 34.42 40740 41.60 34.00 -5.85 +15.9 TAT Tch h Q TATT .34e 4.4 18 11.65 7.20 0 7.80 4 7.83 7.60 +.30 -25.7 TC PpLn N TCP 2.60 8.4 10 58.52 22.64 248 30.82 2152 32.59 30.22 -.20 -42.0 TCF Fncl N TCF .60 2.3 16 27.34 14.58 2601 25.64 8172 26.55 24.85 +.11 +25.1 TCF deo pfC N TCFpD 26.06 23.92 14 24.82 69 24.95 24.76 -3.5 TCG BDC n Q CGBD 1.48a 8.3 11 20.30 16.73 79 17.86 533 17.99 17.52 -.05 -10.9 TCP Cap Q TCPC 1.44 9.8 11 17.03 13.72 158 14.76 833 14.92 14.70 -.04 -3.4 TCW Strat N TSI .21 3.7 6.01 5.34 29 5.51 157 5.55 5.50 -6.1 TD Ameritr Q AMTD .84 1.4 29 63.01 41.88 1399 59.83 13385 60.99 57.53 +2.40 +17.0 TDH Hld n Q PETZ 31.75 3.17 411 3.53 980 4.31 3.50 -.77 -37.4 TE Connect N TEL 1.76f 1.9 27 108.23 77.15 1907 94.00 13785 95.79 90.04 +2.31 -1.1 TESSCO Q TESS .80 4.5 35 24.85 12.15 9 17.85 97 18.20 17.00 -.05 -11.4 TFS Fncl Q TFSL .68 4.2 54 16.62 14.32 84 16.10 500 16.45 16.10 -.21 +7.8 TG Thera Q TGTX 17.35 7.25 1371 11.00 5004 12.35 10.85 -1.15 +34.1 THL Credit Q TCRD 1.08 13.7 8 10.25 7.70 270 7.87 562 8.35 7.83 -.35 -13.0 THL Crd21 N TCRX 26.31 25.07 0 25.51 11 25.51 25.34 -.10 +1.2 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 5 25.62 7 25.64 25.47 +.14 -1.2 THLCSenL N TSLF 1.32 7.8 18.21 16.30 13 16.95 89 17.22 16.95 -.06 +.5 TIM Part N TSU .28e 1.7 23.12 16.17 374 16.72 4338 17.68 16.69 -.42 -13.4sTJX N TJX 1.56 1.6 22 98.94 66.44 1755 96.55 11674 98.94 96.33 -.52 +26.3tTMSR Gl s Q TMSR 78 6.37 3.50 3.50 0 3.50 3.50 -.02 -29.7 TOP Shi rs Q TOPS 396.00 .69 813 .96 9207 1.14 .87 +.08 -61.9sTPG Pace n N TPGE 13.00 9.67 738 12.18 5955 13.00 11.92 -.37 +25.1 TPG Pac n N TPGH 10.15 9.67 168 10.10 172 10.11 10.05 +.07 +3.8 TPG RE n N TRTX 1.72f 8.3 25 21.05 18.22 97 20.65 992 20.80 20.47 +.07 +8.4 TPG SpLnd N TSLX 1.56 8.0 9 21.74 17.00 312 19.39 1702 19.45 18.63 +.58 -2.1sTPI Co n Q TPIC 32.19 16.35 165 30.83 1031 32.22 29.43 +1.27 +50.7 TSR Inc Q TSRI 38 9.40 3.80 2 6.75 16 7.16 6.15 -.53 +29.8tTTEC Hl Q TTEC .54f 1.7 30 43.75 29.45 49 31.90 248 34.85 29.45 -2.65 -20.7 TTM Tch Q TTMI 40 19.62 12.76 405 17.41 2684 17.95 17.06 -.18 +11.1sTableauA N DATA 112.42 63.41 601 107.64 2636 112.42 105.75 -2.96 +55.5 Tabula n Q TRHC 70.15 12.63 270 60.69 1611 67.50 60.14 -6.70 +116.4 TactSys n Q TCMD 57.60 22.72 332 48.65 1376 56.80 47.55 -6.95 +67.9 TahoeRes N TAHO .24 5.4 7.00 3.76 1508 4.41 11022 4.57 4.35 -.13 -7.9 TailorBr N TLRD .72 3.5 11 35.94 10.00 1830 20.56 7690 22.51 20.53 -1.83 -5.8 Taitron h Q TAIT .10 5.3 2.89 1.22 13 1.89 103 1.94 1.75 -.01 +12.5 Taiwan N TWN 22.25 19.25 2 20.53 12 20.59 20.11 +.23 -1.6 TaiwSemi N TSM .73e 1.8 18 46.57 35.34 9468 41.45 39604 41.92 40.31 +.72 +4.5 TakeTwo Q TTWO 129.25 78.10 2121 122.58 8289 128.70 120.99 -4.03 +11.7 Takung n A TKAT 34 5.05 1.19 4 1.37 20 1.40 1.32 +.01 -45.6 Talend n Q TLND 64.55 35.46 188 61.02 593 62.69 60.54 -1.04 +62.8 TalosEn rs N TALO 40.16 19.43 62 34.25 398 35.65 34.00 -.30 +6.5sTandmD rs Q TNDM 28.90 2.14 3157 25.60 11315 28.90 24.03 -1.29 +984.7 TandyLthr Q TLF 12 8.90 6.79 3 7.80 13 7.80 7.50 -.04 +.6 TangerFac N SKT 1.40f 5.9 12 27.88 19.86 1535 23.64 6364 24.46 23.45 -.02 -10.8 Tantech n Q TANH 4.54 1.10 373 1.51 3200 1.57 1.36 +.08 -41.5 TanzRy g A TRX .68 .24 118 .41 746 .44 .40 -.03 +46.4 Taoping h Q TAOP 5.20 .84 273 1.29 3832 1.70 1.25 +.02 -12.8 Tapestry N TPR 1.35 2.8 30 55.50 38.70 1654 47.57 9400 48.73 47.36 -.75 +7.6 Tapimmu n Q TPIV 13.55 2.58 133 6.72 1617 9.57 6.53 -2.59 +71.4 Tarena Q TEDU .28e 3.2 20.24 7.11 93 8.70 528 8.93 8.35 +.28 -42.0 TargaRes N TRGP 3.64 7.1 53.24 39.59 1943 51.24 8652 53.00 51.21 -.39 +5.8 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 10 26.99 29 27.06 26.83 +.09 +1.9sTarget N TGT 2.56f 3.2 15 81.29 53.90 3362 80.13 20777 81.29 77.88 +2.37 +22.8 TaroPhrm N TARO 11 128.46 93.01 26 113.85 187 116.29 111.92 +.91 +8.7tTaseko A TGB 2.46 .92 590 .91 2651 .99 .88 -.06 -61.2 TataMotors N TTM 35.82 18.20 2639 19.25 10734 19.69 18.36 +.86 -41.8 Taubmn N TCO 2.62f 4.4 21 66.61 44.78 626 60.00 2478 61.47 59.28 -.01 -8.3 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 1 25.25 37 25.40 25.17 -.14 +.5 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 4 25.07 14 25.16 25.05 -.08 -.6 TaylrDv Q TAYD 25 15.14 9.70 11.50 9 11.55 11.39 -14.3tTaylorMH N TMHC 12 28.42 19.61 1786 19.44 9339 21.24 19.41 -1.69 -20.6 Team N TISI 24.55 10.45 181 22.35 1838 23.00 21.55 +.30 +50.0 TechData h Q TECD 26 111.10 75.31 223 82.08 1198 86.49 81.98 -3.44 -16.2 TechComm Q TCCO 15.40 3.80 45 3.90 69 4.25 3.90 -.15 -65.9 Technip N FTI .13 19 35.00 24.53 8450 32.49 25048 33.13 29.52 +2.31 +3.8sTechTarg Q TTGT 34.47 9.11 371 31.79 3022 34.47 31.23 -.58 +128.4 TeckRes g N TECK .16e 30.80 19.42 2734 25.93 18064 26.40 24.18 +1.54 -.9 Tecnoglass Q TGLS .56 6.4 21 9.88 5.50 4 8.70 17 9.18 8.53 -.37 +18.4 Tecogen Q TGEN 4.20 2.05 5 3.28 25 3.50 3.28 -.16 +21.5tTeekay N TK .22 3.2 10.90 6.77 370 6.83 2965 7.14 6.77 -.08 -26.7 TeekLNG N TGP .56 3.4 81 21.65 15.80 158 16.25 664 16.80 16.05 -.15 -19.4 TeekLN pfA N TGPpA 2.25 8.6 26.36 24.20 24 26.04 107 26.06 25.66 +.05 +3.1 TeekOffsh N TOO .04m 1.6 85 3.12 2.14 194 2.54 1295 2.58 2.47 +.04 +7.6 TeekOf pfA N TOOpA 1.81 7.9 24.49 15.56 2 22.93 23 23.09 22.60 -.12 -.6 TeekOf pfB N TOOpB 2.13 8.5 26.00 16.81 4 24.91 33 25.00 24.63 -.09 +.3 TeekOf pfE N TOOpE 2.22 8.9 25.20 24.06 52 24.97 143 25.20 24.83 -.04 -.3 TeekayTnk N TNK .21 21.1 14 1.95 .96 1714 .99 6996 1.07 .99 -.05 -29.1 Tegna N TGNA .28 2.6 6 15.60 10.00 2030 10.79 9653 11.38 10.54 -.01 -23.4 TejonRnch N TRC 26.25 18.59 48 23.28 324 24.26 23.21 -.97 +12.1 TeklaHlth N HQH 1.92e 8.6 26.29 20.36 93 22.20 526 22.93 22.07 -.39 -1.6 TeklaHcrOp N THQ 1.35a 7.6 19.00 16.02 65 17.67 475 17.88 17.49 +.08 +.9 TeklaLfSci N HQL 1.95e 10.0 22.24 18.01 60 19.43 338 20.30 19.29 -.65 -1.0 TeklaWH n N THW 1.40 10.5 15.28 12.47 74 13.28 545 13.44 13.20 -.03 -2.4 TelInstEl A TIK 34 6.35 2.05 1 2.35 57 2.80 2.30 -.25 -9.6 Teladoc n N TDOC 71.30 27.35 1276 63.85 10177 70.18 62.85 -4.70 +83.2 Telaria n N TLRA 5.30 3.42 175 3.78 814 4.05 3.73 -.25 -6.2 TlcmArg N TEO .71e 3.6 40.19 17.00 112 19.99 660 20.36 19.56 +.08 -45.4 TelItalia N TI 11.28 6.69 257 7.59 1048 7.62 6.90 +.63 -12.1 TelItaliaA N TI/A .30e 4.5 9.60 6.09 56 6.65 1134 6.68 6.13 +.45 -7.8sTeledyne N TDY 34 220.24 135.41 118 217.57 616 220.24 208.52 +5.01 +20.1 Teleflex N TFX 1.36 .5 34 288.78 197.72 155 275.15 694 280.34 272.89 -.33 +10.6 TelefBrasil N VIV .64e 5.6 13 17.33 11.20 1931 11.45 6982 11.95 11.28 -.27 -22.8 TelefEsp N TEF 1.20e 13.3 11.58 8.41 1050 8.98 5820 9.02 8.61 +.29 -7.2 Telenav Q TNAV 8.00 4.50 27 5.65 277 6.00 5.40 +.10 +2.7 TelData N TDS .64 2.6 8 29.87 23.54 499 24.75 2784 25.45 24.00 +.35 -11.0 TelData45 N TDI 1.66 6.5 26.61 23.29 1 25.56 9 25.76 25.24 -.43 TelData 61 N TDA 1.47 6.0 25.64 23.11 1 24.47 37 25.00 24.43 -.56 -1.7 TelData60 N TDJ 1.75 7.0 26.20 23.95 9 25.06 138 25.49 25.01 -.44 -.9 TelData59 N TDE 1.72 6.8 26.21 24.26 7 25.16 51 25.84 25.03 -.67 -.6 Teligent Q TLGT 8.67 2.43 356 4.20 2807 4.41 4.05 -.02 +15.7 Tellurian rs Q TELL 13.74 6.45 813 7.66 4232 8.08 7.35 -.24 -21.4 Telus gs N TU 2.10 38.50 34.28 380 36.11 1492 36.33 35.87 -.22 -4.6 TmpDrgn N TDF 4.00e 2.3 24.65 19.87 50 21.32 204 21.67 20.98 +.20 -.9 TmpEMF N EMF 1.28e 2.1 18.00 14.17 21 14.92 140 15.10 14.64 +.18 -9.1 TmpEMI N TEI .80a 7.5 11.98 10.18 111 10.63 556 10.65 10.41 +.17 -4.8 TmpGlb N GIM .30 4.8 6.77 6.09 1028 6.28 2123 6.29 6.15 +.09 -2.8 TempurSly N TPX 13 68.05 41.10 1405 47.98 8928 54.18 46.41 -6.00 -23.5stTenable n Q TENB 33.89 29.90 1580 30.50 11228 33.89 29.80 +.8 Tenaris N TS .69e 1.9 40.64 25.91 1729 35.95 8362 37.24 35.87 -1.06 +12.8 TenaxTh rs Q TENX 15.20 4.41 7 6.36 37 6.90 6.25 -.49 -35.1sTenetHlth N THC 39.74 12.25 1822 36.94 15059 39.74 36.31 +1.83 +143.7 Tengsco A TGC 2.47 .55 66 .95 717 1.10 .92 -.13 +18.8sTennant N TNC .84 1.0 86.03 59.00 259 83.45 998 86.03 77.25 +4.65 +14.9tTenneco N TEN 1.00 2.2 7 65.59 41.64 1011 45.27 4521 47.94 41.64 +1.14 -22.7 TVA 28 N TVC .96 4.0 25.97 23.29 13 24.06 60 24.14 24.00 -.04 -4.2 TVA 29 N TVE .84 3.5 26.98 23.22 19 23.83 74 23.95 23.72 -.09 -4.7 Teradata N TDC 24 44.27 28.84 1018 40.29 4861 42.84 39.82 -1.07 +4.8 Teradyn N TER .36 .8 34 50.68 32.06 3947 44.25 24608 45.80 39.23 +4.03 +5.7 Terex N TEX .40 .9 39 50.17 35.30 1361 43.93 7149 44.82 42.52 +.94 -8.9 Ternium N TX 1.10e 3.0 11 42.43 26.37 241 36.46 1959 37.45 35.00 +1.56 +15.4 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 21.4 14.20 9.55 879 9.97 3231 10.80 9.90 -.68 -16.6 TerrenoRlt N TRNO .88 2.4 33 39.27 31.56 229 36.62 1571 37.25 36.31 -.61 +4.4 TerritBcp Q TBNK .88f 2.9 16 33.00 28.12 15 30.50 49 31.06 30.44 -.10 -1.2tTesaro Q TSRO 136.45 34.54 1140 35.12 9964 40.83 34.54 -4.12 -57.6 Tesla Inc Q TSLA 389.61 244.59 5694 297.18 38218 310.70 292.55 -16.40 -4.6sTetraTc Q TTEK .48f .8 25 61.75 39.95 160 60.30 702 62.25 59.55 +.05 +25.2 TetraTech N TTI 4.87 1.85 541 4.14 2199 4.44 4.11 -.25 -3.0 Tetraphase Q TTPH 8.75 2.05 2340 2.85 5822 3.16 2.73 -.19 -54.8 TeucrCorn N CORN 19.09 15.66 35 16.57 395 16.73 16.20 +.25 -1.2 TeucrSug N CANE 10.50 6.91 30 7.03 202 7.15 6.98 -.02 -28.1 TeucrWht N WEAT 7.51 5.80 179 6.68 719 6.91 6.42 +.16 +11.3 TeucrSoyb N SOYB 19.47 15.36 175 16.36 917 16.56 15.90 +.34 -8.5 TeucrmAgs N TAGS 25.70 20.50 20.98 3 21.00 20.98 +.48 -5.1 TevaPhrm N TEVA .73e 3.2 7 33.24 10.85 6911 23.14 34259 23.90 22.85 +.21 +22.1 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 1 25.69 10 25.69 25.57 -.03 +1.6 TexCapB pf Q TCBIP 1.63 6.4 25.85 25.00 8 25.43 25 25.46 25.37 -.01 -.5 TxCapBsh Q TCBI 18 103.05 69.65 327 91.75 4039 96.70 90.83 -4.70 +3.2 TexInst Q TXN 2.48 2.2 28 120.75 79.60 4342 112.60 26200 116.46 110.03 -2.40 +7.8 TexPacLd N TPL .29f 816.28 315.20 12 740.00 48 788.00 731.00 -34.94 +65.7 TexRdhse Q TXRH 1.00 1.5 31 70.86 44.29 732 67.86 3125 70.38 67.27 -2.15 +28.8 Textainer N TGH .96 6.4 26.50 13.80 138 15.00 540 15.25 14.35 -.10 -30.2 Textron N TXT .08 .1 36 69.36 47.24 1834 67.03 11109 68.29 66.23 +.17 +18.4 The9Ltd rs Q NCTY 5.04 .95 21 1.00 252 1.10 1.00 -.01 -47.9 TherapMD Q TXMD 7.66 4.34 2271 6.08 8567 6.82 6.03 -.54 +.7 TherpxBio n Q TRPX 7.69 3.00 7 3.65 46 3.65 3.23 +.21 -31.6 TheravBio Q TBPH 36.70 21.27 142 23.17 980 26.18 22.82 -2.73 -16.9sThermoFis N TMO .68 .3 29 234.43 170.07 2735 231.10 12783 234.43 216.00 +14.25 +21.7 Thermon N THR 49 26.50 15.74 59 23.78 376 24.33 23.58 -.19 +.5 TheStreet Q TST .10 4.2 4 2.50 .75 124 2.39 517 2.48 2.31 +.04 +64.8 ThirdPtRe N TPRE 10 17.10 12.28 637 12.40 2526 12.85 12.30 -.35 -15.4 1347PrpIns Q PIH 45 8.25 6.55 1 7.14 11 7.30 7.09 +.06 -1.5 1347PrIn pf Q PIHPP 28.00 24.15 0 25.40 5 25.79 25.22 -.04 +4.1 ThomsonR N TRI 1.38 3.3 18 48.61 36.52 557 41.52 2816 42.56 41.23 -.81 -4.7tThor Inds N THO 1.48 1.6 11 161.48 87.62 506 92.87 7924 99.60 87.62 -6.84 -38.4 3D Sys N DDD 50 18.42 7.92 3807 12.41 15456 15.64 12.00 -2.59 +43.6t3M Co N MMM 5.44f 2.6 29 259.77 190.57 2248 207.42 20266 210.60 190.57 +5.47 -11.9tThundBr n Q TBRG 9.65 9.62 9.63 251 9.65 9.62 -.01 -.2 ThundBr un Q TBRGU 10.15 9.97 1 10.14 101 10.14 10.13 +.02 +.9 TiberAcq n Q TIBR 9.74 9.55 1 9.56 151 9.56 9.56 -.02 -.1 TiberAc un Q TIBRU 10.19 10.00 10.15 1 10.15 10.15 +.05 +1.3 Tidwtr N TDW 1.00 3.0 35.98 .86 388 33.44 1610 34.08 31.33 +1.95 +37.0 TierREIT n N TIER .72 3.1 24.22 16.67 109 22.86 635 23.69 22.79 -.75 +12.1sTiffany N TIF 2.20f 1.6 41 141.64 86.15 687 136.68 5731 141.64 136.22 +.31 +31.5 TileShop Q TTS .20 45 16.05 5.15 348 8.15 3134 9.13 7.95 -.60 -15.1 Tillys N TLYS 36 16.57 8.42 114 15.16 795 16.10 14.95 -.27 +2.7sTilray n Q TLRY 34.10 20.10 1500 24.30 22364 34.10 24.12 -5.47 +8.5 TmbrlndBc Q TSBK .52a 1.4 20 39.45 24.89 16 37.70 60 38.75 37.27 -.84 +42.0 Timken N TKR 1.12f 2.5 18 55.65 41.85 516 45.40 2751 45.70 43.60 +.35 -7.6 TimknSteel N TMST 20.24 12.54 1836 15.51 2703 18.84 15.09 -2.20 +2.1 Tiptree Q TIPT .14f 2.1 20 7.24 5.35 67 6.75 200 6.90 6.70 -.10 +13.4 Titan Intl N TWI .02 .2 14.53 7.97 224 10.15 1029 10.46 9.80 -.11 -21.2 TitanMach Q TITN 25.09 11.68 146 14.89 1292 16.11 14.56 -.52 -29.7 TitanPh rs Q TTNP 2.85 .60 18 .95 112 .96 .85 +.01 -28.7 TivityHlth Q TVTY 21 48.50 29.95 311 34.15 2092 35.10 33.80 -.55 -6.6tTivo Cp Q TIVO .72 6.1 91 20.18 12.00 754 11.80 3419 12.83 11.75 -1.00 -24.4 Tocagen n Q TOCA 14.66 8.31 122 8.63 707 9.90 8.40 -.75 -15.8tTollBros N TOL .44 1.3 11 52.73 34.34 2080 35.14 14242 37.46 34.34 -2.20 -26.8sTompkins A TMP 1.92 2.2 21 91.99 71.27 19 87.23 152 91.99 87.09 -3.91 +7.2tTonixPh rs Q TNXP 5.11 2.70 6250 1.35 6635 4.21 .89 -2.80 -60.9 TootsieR N TR .36b 1.2 27 37.48 27.45 84 29.60 423 31.40 29.30 -.25 -16.2 TopImage Q TISA 1.75 .95 8 1.07 78 1.09 .99 +.03 -6.1 TopBuild n N BLD 32 87.21 51.64 208 74.53 1641 83.18 72.41 -8.65 -1.6 Torchlght Q TRCH 1.51 .95 1160 1.28 2705 1.43 1.04 +.16 -4.5 Torchmark N TMK .64 .7 7 93.60 74.48 479 87.73 2788 87.93 83.06 +4.26 -3.3 Trchmk pfC N TMKpC 27.68 25.44 19 26.18 62 26.29 26.06 -.03 -2.2 Toro Co s N TTC .80f 1.3 24 73.86 56.60 179 59.72 2007 61.05 59.29 -.85 -8.4 TorDBk gs N TD 2.68 75.46 49.91 824 58.78 6480 59.04 57.67 +.87 +.3 MonTNAPpl N TPYP .45p 24.31 20.22 35 23.74 124 24.18 23.45 +.21 +1.6 TortWat n N TBLU 30.84 25.65 0 29.02 8 29.10 27.54 -.09 -2.7 TortEnInd N NDP 1.75 13.5 15.44 10.70 32 12.93 184 13.30 12.84 +.07 -2.6 TortEnInf N TYG 2.62 9.6 32.40 24.24 295 27.33 758 28.50 27.18 +.10 -6.0 TortMLP N NTG 1.69 10.9 21.09 14.91 586 15.48 4083 16.03 15.37 -.30 -11.8 TortPplE N TTP 1.63m 9.2 20.37 15.55 51 17.71 156 17.86 17.25 +.34 -5.8 TortPw&E N TPZ 1.65 8.7 21.77 17.51 15 19.01 102 19.35 18.91 +.09 -7.7 Total SA N TOT 2.71e 4.2 64.59 49.55 2558 64.03 11623 64.31 61.22 +2.54 +15.8sTotalSys N TSS .52 .6 24 97.82 61.60 1787 93.15 9248 97.82 89.55 +3.58 +17.8 TowerIntl N TOWR .48 1.6 14 34.55 21.25 83 30.95 527 32.15 29.75 -.75 +1.3tTowerSemi Q TSEM 11 36.69 19.79 2053 20.23 8601 23.55 19.61 -2.57 -40.6 TownSprts Q CLUB 14.85 4.60 602 10.58 1374 14.13 10.17 -3.23 +90.5 TowneBank Q TOWN .64f 2.0 35.30 27.85 105 32.55 565 33.50 32.35 -.50 +5.9 TownsqMda N TSQ .30 4.6 9 11.58 6.03 31 6.47 209 6.55 6.37 +.06 -15.8 Toyota N TM 140.99 109.10 171 134.46 826 134.76 129.81 +2.66 +5.7 TraconPh n Q TCON 3.95 2.00 111 2.55 282 2.60 2.50 -.05 -23.9 TractSupp Q TSCO 1.24f 1.6 22 82.68 51.36 2445 76.25 13033 82.34 75.84 -3.62 +2.0 TradDsk A n Q TTD 97.87 40.70 996 89.50 4134 97.82 87.34 -7.80 +95.7 TrnWEnt Q TWMC 3 3.10 .80 34 .93 147 1.07 .92 -.01 -49.3 TransAct Q TACT .36 3.1 30 15.80 8.41 16 11.55 30 12.15 11.00 -12.8 TrCda g N TRP 2.76 6.3 17 51.85 39.16 777 44.12 3630 44.90 43.82 -.15 -9.3 TransEntx A TRXC 6.04 .60 6563 5.48 38680 5.59 4.91 +.28 +183.9 TransUn n N TRU .07p 29 75.99 41.07 1286 72.06 7392 75.95 70.77 -3.71 +31.1 Trnsalta g N TAC .23 6.58 4.75 22 5.50 108 5.55 5.30 +.15 -7.6 TrnsatlPet A TAT 2.18 .58 113 1.09 266 1.21 1.08 -.11 -21.6sTranscat Q TRNS 33 23.20 12.00 23 22.75 198 23.20 21.00 -.05 +59.6 TrnsRty N TCI .20p 52.00 20.37 2 34.86 8 37.65 34.86 -.79 +11.3sTransDigm N TDG 24.00 26 375.54 249.57 244 370.00 1366 375.54 358.05 +5.11 +34.7 TransGlb Q TGA .20 6.3 4.13 1.07 540 3.18 2290 3.53 3.14 -.25 +121.0 TranslBio n Q TBIO 16.60 11.45 81 14.40 267 16.10 13.56 -1.54 +25.0 TrnsMont N TLP 3.18f 8.0 16 47.45 33.98 45 39.73 137 40.30 39.54 -.04 +.7 Transocn N RIG 14.34 7.20 9111 12.91 50673 13.26 12.56 +.20 +20.9 TrGasSur N TGS 24.22 11.76 240 16.45 915 16.85 14.05 +2.14 -26.0 TravelCtrs Q TA 5.85 2.95 121 4.30 1079 4.70 4.25 -.30 +4.9 TravCtrs 28 Q TANNI 2.06 8.4 25.48 18.63 10 24.46 31 24.49 24.25 +.21 -3.1 TravelC 29 Q TANNL 2.00 8.3 25.27 17.09 10 24.19 94 24.20 23.56 +.13 -4.0 Travelct 30 Q TANNZ 2.00 8.3 25.55 17.00 2 24.05 13 24.30 23.97 +.03 -3.8 Travelers N TRV 3.08f 2.4 17 150.55 113.76 1954 130.73 10107 131.63 123.58 +5.53 -3.6 Travelport N TVPT .30 1.6 20.30 12.10 494 18.98 2551 19.30 18.63 -.20 +45.2 Travelzoo Q TZOO 50 21.15 5.75 295 13.40 1910 20.55 12.55 -6.40 +107.8 TrecoraRs N TREC 20 15.60 10.25 26 14.65 138 15.45 14.60 -.40 +8.5sTredgar N TG .44 1.7 34 26.50 14.70 67 25.55 478 26.50 24.55 +1.00 +33.1 TreeHseF N THS 15 85.99 36.35 582 48.02 3434 51.97 47.85 -3.73 -2.9 TrmntMtg n Q TRMT 17.94 11.10 0 13.74 27 13.80 12.95 +.23 -6.5 Trevena Q TRVN 2.99 1.34 2049 1.45 7201 1.53 1.36 +.04 -9.4 Trex s N TREX 37 69.27 35.96 528 64.69 1708 68.07 63.87 -3.33 TriPointe N TPH 12 19.55 12.28 5307 14.38 13336 16.67 14.25 -2.24 -19.8 TriContl N TY 1.02e 3.8 28.32 22.63 48 27.16 279 27.45 26.95 +.14 +.8 TriCntl pf N TYp 2.50 4.9 52.95 48.56 50.90 2 50.90 50.78 +.10 +1.0 TrianglCap N TCAP 1.20 10.0 17.56 8.91 312 11.96 2558 12.39 11.91 +.07 +26.0 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 6 25.27 19 25.27 25.13 +.10 +.6 TriangC 22 N TCCB 1.59 6.3 25.93 23.99 25.26 7 25.26 25.15 +.09 +.2 TribMda A N TRCO 1.00 3.0 11 43.71 31.61 541 33.07 9067 34.50 32.52 +.02 -22.1tTricida n Q TCDA 34.80 24.75 195 24.36 674 29.81 23.00 -5.14 -6.3 TriCoBsh Q TCBK .68 1.7 22 43.80 33.36 102 39.10 497 39.48 37.70 +1.37 +3.3 TridntAcq n Q TDAC 9.78 9.72 326 9.75 1135 9.77 9.73 TridntAcq un Q TDACU 10.14 10.00 30 10.05 30 10.06 10.04 -.03 +.2 TrilliumTh Q TRIL 13.30 4.15 83 5.05 198 5.68 5.00 -.50 -30.3sTrilogyMtl A TMQ 2.01 .69 255 1.86 1600 2.01 1.76 +.02 +70.6 TriMas h Q TRS 21 30.60 21.90 64 28.95 483 29.88 28.85 -.90 +8.2 Trimble Q TRMB 49 45.70 32.01 726 35.25 6442 36.25 34.35 +.40 -13.3 TrimShrk n N TTAC 38.16 29.09 6 36.64 70 37.24 36.48 -.29 +8.7 TrimAllC n N TTAI 29.03 25.30 0 27.22 9 27.40 26.96 -.07 +.2sTriNetGrp N TNET 37 58.13 31.52 396 56.90 1153 58.61 55.78 +.85 +28.3 TrinityBio Q TRIB .88 18.9 4 6.54 4.22 208 4.65 446 5.20 4.56 -.33 -8.8sTrinity N TRN .52 1.4 8 39.19 26.80 1884 37.29 12204 39.19 36.21 +.22 -.5 TrinMrg n Q TMCX 9.82 9.72 25 9.77 211 9.80 9.77 -.03 +.1sTrinMrg un Q TMCXU 10.20 10.00 30 10.22 283 10.25 10.05 +.05 +2.1 TrinityPlce A TPHS 7.59 5.86 10 6.50 37 6.85 6.47 -.23 -6.5 Trinseo SA N TSE 1.60f 2.2 8 85.35 57.70 155 72.30 959 73.53 70.70 -.50 -.4 TrioTch A TRT 14 8.47 4.05 25 4.65 139 5.47 4.62 -.70 -33.7sTripAdvis Q TRIP 61.39 29.50 2727 57.93 8739 62.36 56.81 -1.92 +68.1 TriplePtV N TPVG 1.44 10.8 8 14.19 11.12 80 13.35 473 13.79 13.30 -.04 +5.2 TripPt22 n N TPVY 26.99 24.77 2 25.15 20 25.32 25.04 -.28 -2.8 Triple-S N GTS 33 44.01 15.05 150 35.75 534 38.05 35.50 -1.75 +43.9sTriStCap Q TSC 18 30.10 20.30 123 29.45 1105 30.10 28.65 +.80 +28.0 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 5 26.25 22 26.43 26.02 -.05 +1.3 TritonInt n N TRTN 2.08f 6.7 43.85 27.76 313 30.98 1619 31.54 29.89 -.32 -17.3 TriumphBc Q TBK 22 44.05 26.80 154 38.55 778 40.35 38.45 -.65 +22.4tTriumphGp N TGI .16 .8 4 34.58 17.75 381 19.85 3065 20.35 17.75 +1.25 -27.0tTrivago n Q TRVG 24.22 4.01 833 4.14 6309 4.50 4.01 -.31 -39.5 Tronc Q TRNC 24.74 11.97 156 16.06 1041 16.75 15.25 -.13 -8.7 Tronox N TROX .18 1.0 58 28.40 16.70 707 18.44 6981 19.07 17.75 -.31 -10.1tTrovagn rsh Q TROV 13.32 .65 402 .73 3350 .80 .65 -.06 -80.2 TrueBlue N TBI 17 29.50 19.30 170 27.50 1049 28.40 27.35 -.10 TrueCar Q TRUE 20.88 8.75 826 11.07 2964 11.79 10.97 -.27 -1.2 TruettHrst Q THST 2.50 1.26 2 1.29 28 1.53 1.28 -.18 -37.6 Trupanion Q TRUP 46.70 20.52 367 41.40 1153 46.35 41.31 -4.56 +41.4 TrstNY Q TRST .26 2.9 17 9.70 7.51 345 9.15 1901 9.40 8.95 +.10 -.5sTrustmk Q TRMK .92 2.6 17 35.51 28.16 366 35.33 2119 35.60 34.46 +.56 +10.9 Tsakos N TNP .20 5.7 5.03 3.11 114 3.49 690 3.54 3.35 +.12 -10.7 TsakE pfB N TNPpB 2.00 8.0 26.08 24.80 3 25.01 18 25.51 25.00 +.03 -1.1 Tsakos pfC N TNPpC 2.22 8.9 26.05 25.00 8 25.08 32 25.61 25.01 +.11 -1.6 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 10 24.85 37 24.85 24.70 +.05 +.4 TsaksE p E N TNPpE 25.89 24.58 2 25.14 201 25.29 24.98 -.17 -.3 T2 Biosys Q TTOO 9.98 2.53 688 5.79 4352 6.74 5.76 -.84 +40.5 Tucows grs Q TCX 47 71.75 49.70 92 60.65 351 62.30 59.40 +.95 -13.4 TuesMrn Q TUES 4.10 1.65 250 2.85 1300 3.00 2.70 +.13 +3.6 Tuniu Q TOUR 9.88 5.81 93 7.60 404 8.07 7.38 +.12 -.9tTuppwre N TUP 2.72 7.7 69.84 33.38 1436 35.41 9816 41.70 33.38 -4.89 -43.5 Turkcell N TKC 11.29 5.69 605 6.34 5229 6.48 5.79 +.27 -37.8sTurnPtBr n N TPB .16 .5 33.66 14.45 71 32.87 333 33.66 32.60 -.52 +55.6 TurqHillRs N TRQ 25 3.59 2.63 2799 2.78 8738 2.87 2.75 -.06 -19.0sTurtleBc rs Q HEAR 30.00 1.64 604 26.28 9028 30.00 25.01 -.82 +1350.3 TutorPerini N TPC 9 29.90 17.55 328 18.25 1822 18.65 17.75 +.15 -28.0 TwlSeas n Q TWLV 9.94 9.52 9.55 662 9.65 9.52 +.01 +.2 TwlSeas un Q TWLVU 10.30 10.18 10.30 361 10.30 10.25 +.03 +.9 TwlSeas rt Q TWLVR .45 .35 0 .41 1108 .45 .40 +.04 +17.1 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 10748 45.15 71530 46.10 44.59 -.85 +30.8 21stCFoxB Q FOX .36 .8 19 49.65 24.30 9218 44.71 24561 45.73 44.29 -.98 +31.0 21Vianet Q VNET 37 11.54 4.17 1020 9.74 3190 11.17 9.50 -1.38 +22.1 22ndCentry A XXII 4.44 1.33 1118 2.40 6785 2.57 2.40 -.09 -14.3 Twilio n N TWLO 65.37 23.25 1909 60.71 7300 64.85 59.34 -1.95 +157.2 TwinDisc lf Q TWIN .36 1.4 31.95 16.32 38 26.24 136 26.54 24.84 +.72 -1.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 68

Twitter N TWTR 47.79 15.67 122666 34.12 218423 44.39 33.90 -9.30 +42.1 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 2 26.95 22 27.27 26.77 -.20 -1.1 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 12 25.65 71 25.74 25.40 +.13 -2.3 TwoHrbI rs N TWO 1.88 12.1 6 16.83 13.85 3190 15.52 10012 15.93 15.47 -.25 -4.6 TwoHrIn pfC N TWOpC 25.38 23.26 4 24.65 284 24.65 24.41 +.24 -1.7 TwoRvrBc Q TRCB .22f 1.2 22 20.75 16.51 14 18.49 85 18.79 18.21 -.13 +2.0 2U Q TWOU 98.58 45.50 896 79.99 2927 88.36 79.30 -6.60 +24.0sTylerTech N TYL 54 242.70 165.14 282 231.41 793 248.25 229.30 -7.04 +30.7 TymeTch n Q TYME 9.50 2.01 110 2.90 747 3.13 2.77 -.01 -54.5 Tyson N TSN 1.20 1.9 12 84.65 61.47 2373 63.56 14385 64.74 62.06 -.56 -21.6U -:tUS AutoPts Q PRTS 2 3.14 1.38 104 1.38 465 1.45 1.35 -.01 -45.2 US Concrte Q USCR 86.35 49.00 209 51.40 1710 55.25 50.72 -.90 -38.6 US Gld rs Q USAU .21e 3.27 1.05 27 1.28 279 1.35 1.24 -.05 -21.5 UBS 3xLCr N WTIU 41.02 11.75 5 33.55 42 35.25 31.76 +.96 +42.5 UBS 3xInvC N WTID 36.77 6.75 25 7.82 116 8.22 7.47 -.23 -48.9 VelDlyIn n N EXIV 61.00 26.21 27 37.63 55 39.00 36.38 +.53 -22.3 VelLngVS n N EVIX 23.61 8.45 1 8.70 1 8.70 8.67 -27.4sUBS FILCG N FBGX 281.34 161.21 2 271.29 10 282.15 270.98 -6.14 +19.4 UBS2xSPDiv N SDYL 3.40e 4.0 91.38 59.18 85.59 4 85.59 83.42 +1.63 +.1 UBS Grp N UBS .69e 4.3 20.89 14.89 3281 16.14 15360 16.30 15.35 +.76 -12.2 UDR N UDR 1.29 3.5 23 40.33 32.88 1128 36.99 6915 37.39 36.40 -.08 -4.0sUFP Tch Q UFPT 28 34.68 25.88 7 32.85 33 34.68 32.75 -.35 +18.2 UGI Corp N UGI 1.04 2.0 11 54.09 42.51 335 52.58 2693 53.30 51.95 -.39 +12.0 UMB Fn Q UMBF 1.16 1.6 19 82.14 62.27 260 71.98 2556 80.39 71.69 -6.30 +.1 UMH Prop N UMH .72 4.8 29 16.80 11.38 121 15.01 551 15.74 14.99 -.59 +.7 UMH pfB N UMHpB 2.00 7.4 28.10 25.92 1 26.97 36 27.14 26.66 +.14 -1.3 UMH pfC N UMHpC 1.69 6.5 28.46 24.56 5 25.97 85 26.30 25.95 -.31 -4.4 UQM Tech A UQM 1.79 .71 20 .98 373 1.02 .91 +.00 -29.5sUSEcology Q ECOL .72 1.1 44 67.60 44.50 52 66.90 454 68.25 64.93 +1.25 +31.2sUS FdsHl n N USFD 27 40.85 25.43 2755 40.60 11698 40.92 39.50 +.50 +27.2 USGlobInv Q GROW .03 1.7 7.49 1.25 249 1.78 2333 2.35 1.76 -.33 -54.4sUSPhysTh N USPH .92 .9 59 107.75 56.50 34 106.00 194 107.75 102.85 +1.40 +46.8tUS Silica N SLCA .25 .9 34 38.70 23.11 2621 26.74 13004 27.00 23.11 +2.23 -17.9 USA Cmp N USAC 2.10 13.0 19.33 14.55 318 16.10 1447 17.17 16.09 -.45 -2.7 USA Tc pf Q USATP 27.82 20.75 25.16 5 26.39 25.05 -1.69 +.1 USA Tech h Q USAT 15.58 4.90 550 14.20 2831 15.35 14.04 -1.10 +45.6 USA Trk Q USAK 29.15 7.98 163 19.64 599 23.22 19.51 -3.18 +8.3 Usaa USA Vl N ULVM 55.24 48.81 3 52.61 77 53.02 52.37 +.09 +1.2 Usaa SCVal N USVM 55.88 47.00 2 54.74 11 55.86 54.67 -.84 +7.9 USAA IntlVl N UIVM 55.54 47.64 1 49.54 80 49.67 48.67 +.90 -3.7 Usaa EMVl N UEVM 56.13 45.42 1 47.01 22 47.46 45.90 +.99 -8.5 Usaa STrBd N USTB 54.88 49.34 1 49.43 2 49.47 49.36 -.13 -1.3 Usaa IntBd N UITB 50.30 48.09 3 48.45 6 48.60 48.38 -.26 -3.5sUSANA s N USNA 30 137.95 52.80 217 130.80 1706 137.95 108.90 +20.00 +76.6 USCF Oil n N USOU 80.79 22.66 6 65.85 23 68.39 62.70 +1.83 +53.2 USCF ShOil N USOD 26.29 4.69 6 5.55 16 5.69 5.28 -.12 -51.0 USCF shpei N BUY 28.70 23.45 0 27.73 2 27.73 27.14 -.10 +9.5 USD Ptrs N USDP 1.41f 13.6 12.00 9.00 41 10.40 246 10.73 10.25 -.10 -7.6 USG N USG 24 43.40 25.60 1274 43.15 6500 43.22 42.95 -.05 +11.9 UTStarcm Q UTSI 14 6.51 1.97 38 3.88 80 3.98 3.71 -.11 -31.1 Ubiquiti Q UBNT .17 .2 23 89.99 47.78 147 83.96 1224 88.54 83.17 -4.48 +18.2 UltaBeauty Q ULTA 26 261.40 187.96 469 249.99 3012 257.47 245.77 -4.53 +11.8sUltimSoft Q ULTI 297.93 181.59 240 282.74 1251 297.93 275.73 -9.31 +29.6tUltraClean Q UCTT 6 34.59 14.58 2913 14.48 9006 16.34 14.30 -1.45 -37.3 UltPetro n Q UPL 10.89 1.54 5554 1.61 15885 1.89 1.61 -.24 -82.2 Ultragenyx Q RARE 87.33 41.67 342 77.73 2435 83.13 76.47 -5.17 +67.6 Ultralife Q ULBI 28 10.95 5.80 4 10.10 20 10.15 9.71 -.05 +54.2tUltrapar N UGP .55e 4.6 26.48 10.70 411 11.81 4096 12.38 10.70 +.41 -48.0 Umpqua Q UMPQ .80 3.7 17 24.89 16.77 1538 21.79 10315 22.79 21.76 -.41 +4.8 UndrArm s N UAA 36 24.70 11.40 9472 20.60 38075 22.70 19.76 -1.01 +42.8 UnAr C wi N UA 22.68 10.36 4570 19.28 18053 21.02 18.44 -.74 +44.7 UniQure Q QURE 40.99 7.50 359 30.63 1954 34.76 30.20 -3.46 +56.4tUnicoA Q UNAM 11.30 7.07 2 6.90 2 7.00 6.80 -.25 -19.3 Unifi N UFI 14 39.21 27.98 48 30.07 258 31.48 29.90 -1.42 -16.2 UniFirst N UNF .45f .2 24 193.05 135.95 29 184.85 216 190.30 184.35 -2.35 +12.1 UnilevNV N UN 1.43e 2.5 61.62 51.56 779 57.11 5251 57.91 56.84 -.86 +1.4 Unilever N UL 1.48e 2.6 60.13 50.74 568 56.48 2720 56.98 56.06 -.61 +2.1sUnionAc un N LTN/U 10.35 10.00 10.35 103 10.35 10.35 +.08 +3.1 UnionBkVA Q UBSH .92f 2.3 23 42.74 30.45 191 40.63 1893 42.54 40.49 -.82 +12.3 UnionBkVT Q UNB 1.20 2.3 25 55.00 40.05 2 52.05 12 53.00 51.71 -.95 -1.7sUnionPac N UNP 3.20f 2.2 10 149.04 101.06 3022 148.56 23856 149.04 141.40 +7.15 +10.8 UniqueF n A UFAB .60 7.4 10 9.70 7.05 9 8.12 32 8.89 8.12 -.14 +9.4 Unisys N UIS 15.05 6.90 1450 12.80 4013 14.35 12.25 -1.25 +57.1 Unit N UNT 13 28.68 15.29 355 24.41 1862 25.82 24.33 -1.34 +11.0 UnBnOH Q UBCP .52 3.9 19 14.00 11.55 3 13.50 13 13.70 13.45 +.07 +1.9 UtdBOH Q UBOH .48 2.2 12 24.00 20.35 22.05 13 23.08 22.05 -.50 -.7 UBSI Q UBSI 1.36 3.6 22 38.80 31.70 667 37.50 3043 37.80 34.75 +1.00 +7.9 UtdCmtyBc Q UCBA .40 1.5 28.85 18.20 27.55 21 27.90 27.00 -.30 +34.1 UtdCmBks Q UCBI .60f 2.0 18 34.18 24.47 546 30.23 3645 31.51 29.73 -.58 +7.4 UCmntyFn Q UCFC .28f 2.6 18 11.98 8.55 87 10.69 709 11.24 10.69 -.44 +17.1sUtdContl N UAL 12 82.04 56.51 3509 80.01 21453 82.04 79.55 -.90 +18.7 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 78 17.49 451 18.20 17.44 -.31 -.9sUtdFire Q UFCS 1.24f 2.0 38 61.00 38.95 81 60.54 374 61.56 56.40 +3.58 +32.8 UtdInsur Q UIHC .24 1.2 21.45 13.60 56 20.29 268 20.74 19.77 -.02 +17.6 UtdMicro N UMC .09e 3.3 3.14 2.21 921 2.76 11226 2.96 2.75 -.07 +15.5tUtdNtrlF Q UNFI 10 52.69 32.52 3580 32.51 10368 43.50 32.03 -10.70 -34.0 UPS B N UPS 3.64 3.1 20 135.53 101.45 2095 118.66 17734 120.68 111.95 +6.59 -.4 UtdRentals N URI 8 190.74 106.52 1076 147.31 7437 152.30 143.33 -3.80 -14.3 USecBcCA Q UBFO .36 3.4 23 11.65 8.45 19 10.70 123 10.95 10.57 +.05 -2.7 USNatGas N UNL 10.28 8.54 7 9.20 10 9.20 8.96 +.12 +.2 US12MoOil N USL 25.74 16.50 58 24.73 139 24.99 24.30 +.51 +18.2 USAntimny A UAMY .59 .20 76 .54 399 .55 .49 +.02 +67.8 US Bancrp N USB 1.20 2.3 14 58.50 48.49 7241 52.60 39061 52.73 51.03 +1.54 -1.8 US Bcp pfA N USBpA 35.49e 3.8 935.00 873.48 0 925.00 5 925.00 925.00 +3.99 +4.2 US Bcp pfH N USBpH .89e 3.7 24.32 21.61 20 24.00 162 24.08 23.84 -.15 +6.3 US Bcp pfM N USBpM 1.63 5.8 29.87 27.24 35 27.93 191 27.98 27.65 +.06 -1.0 US Bcp pfO N USBpO 1.29 5.2 26.30 23.95 15 24.99 242 25.23 24.96 -.24 -1.1 US Brent N BNO 22.42 12.88 195 20.98 1150 21.12 20.20 +.53 +15.9 US Cellular N USM 45 41.82 32.06 68 33.86 665 34.55 32.33 +.45 -10.0 US Cellu60 N UZA 1.74 6.9 26.26 23.80 4 25.10 74 25.47 25.08 -.26 -.6 US Cellu 63 N UZB 1.81 7.1 26.95 24.46 9 25.56 41 26.05 25.55 -.33 -.6 US Cell64 N UZC 1.81 7.1 27.40 24.55 25 25.57 70 25.91 25.43 -.14 -1.4 USCmdtyFd N USCI 45.44 38.39 37 42.05 268 42.53 41.63 +.44 -1.1 USDslHtOil N UHN 21.76 14.74 7 20.63 22 20.67 20.08 +.64 +6.6 US Engy rs Q USEG 1.96 .68 36 1.19 226 1.25 1.13 -.01 -20.7 US GasFd N UGA 36.45 25.00 20 34.54 78 34.87 33.36 +1.33 +8.4 USCoppFd N CPER 21.26 17.01 11 17.64 74 18.05 17.30 +.26 -16.2 USAgriFd N USAG 18.21 15.55 1 15.90 3 16.10 15.88 -.07 -3.7 USLime Q USLM .54 .7 22 101.40 70.56 2 76.07 33 82.25 76.00 -4.85 -1.3 US NGas rs N UNG 27.92 20.40 1259 22.81 7644 22.93 22.05 +.43 US OilFd N USO 15.25 9.34 15063 14.32 95839 14.54 14.05 +.17 +19.2 US ShrtOil N DNO 73.75 43.86 2 46.47 14 48.29 45.96 -.60 -18.2 USSteel N X .20 .5 22 47.64 22.38 6023 37.00 38203 38.89 35.82 -.13 +5.1 UtdTech N UTX 2.80 2.1 23 139.24 109.10 3796 134.53 27856 136.66 128.30 +4.27 +5.5 UtdTherap Q UTHR 7 152.55 100.57 326 122.98 1764 127.78 121.83 -2.05 -16.9 UtdGrdian Q UG 1.50e 8.1 28 21.33 15.00 5 18.50 17 19.10 18.00 -.50 UtdhlthGp N UNH 3.60f 1.4 23 259.01 186.00 1657 255.95 11775 257.87 252.01 +3.25 +16.1 UnitGrp Q UNIT 2.40 14.2 43 26.55 13.81 1853 16.95 14517 17.65 16.93 -.48 -4.7 UNITIL N UTL 1.46 2.8 27 53.07 40.92 31 51.29 133 51.96 50.32 +.14 +12.4sUnityBcp Q UNTY .28f 1.2 16 25.40 16.15 8 24.25 51 25.50 24.25 -.60 +22.8 UnityBio n Q UBX 20.48 12.75 40 14.34 406 15.23 14.30 -.38 -13.9 Univar n N UNVR 52 31.95 25.57 437 27.46 2476 27.90 27.04 -.06 -11.3 UnvslCp N UVV 3.00f 4.5 9 71.60 45.95 141 66.00 596 66.95 65.25 +.30 +25.7 UnivDisp Q OLED .24 .2 60 209.00 78.75 877 99.15 4250 103.30 93.50 +3.50 -42.6 UnvElc Q UEIC 23 72.50 26.97 105 35.25 649 36.54 34.30 -.15 -25.4 UnivFor s Q UFPI .35e 1.0 16 39.58 25.93 315 35.60 1890 36.70 34.90 -1.08 -5.4 UnvHR N UHT 2.64 4.1 38 83.73 53.00 38 65.02 162 66.10 63.42 +.15 -13.4 UnivHlthS N UHS .40 .3 16 128.15 95.26 1063 124.98 6898 126.50 113.42 +12.31 +10.3sUniv Insur N UVE .64a 1.5 14 43.45 15.08 368 42.10 1433 43.45 37.25 +4.45 +53.9sUnvLogist Q ULH .42 1.4 22 28.25 14.05 238 29.85 753 30.35 27.00 +2.00 +25.7 UnvSecInst A UUU 3.50 1.05 12 1.38 98 1.40 1.30 +.03 -19.1 UnvStainls Q USAP 66 31.20 17.30 74 29.25 758 29.94 25.01 +4.04 +36.6 UnivTInst N UTI .08 2.5 3.78 2.21 28 3.20 131 3.44 2.86 -.08 +33.3 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 106 27.35 549 28.70 27.30 -.40 -2.5 UnumGrp N UNM 1.04f 2.7 2 58.73 36.15 1185 38.80 8362 39.31 36.96 +1.53 -29.3 UnumTh n Q UMRX 16.51 10.15 446 15.23 2738 15.37 13.97 +1.17 +37.1 UplandSoft Q UPLD 37.35 18.52 179 33.49 801 35.66 33.21 -1.76 +54.6 Ur-Energy A URG 75 .79 .50 741 .75 4285 .77 .69 +.01 +9.2 UraniumEn A UEC 2.00 .96 2223 1.65 10157 1.72 1.51 -.01 -6.8 UrbnEdg n N UE .88 4.0 26 26.19 19.51 426 21.81 2557 22.89 21.79 -.75 -14.4 UrbanOne Q UONE 4.85 1.25 10 2.25 47 2.48 2.25 -.05 +21.6 UrbanOnD Q UONEK 2.40 1.35 17 2.10 91 2.20 2.05 +.05 +20.0 UrbanOut Q URBN 22 48.24 16.68 1300 43.73 6129 47.33 43.62 -2.26 +24.7 UrogenP n Q URGN 69.57 17.07 105 45.30 564 48.46 43.13 -2.05 +21.7 UrstdBid N UBP 1.06f 6.1 35 18.92 15.36 5 17.41 11 18.11 16.88 -.34 +2.7 UrsBidA N UBA 1.08f 4.9 29 23.94 17.20 76 21.86 550 22.74 21.74 -.59 +.6 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 6 25.10 25 25.13 24.90 +.06 -4.5 UrstBid pfH N UBPpH 1.56 6.4 26.88 22.97 124 24.56 161 24.75 24.32 +.01 -6.1 UtahMed Q UTMD 1.08 1.1 117.65 68.10 14 96.15 162 98.40 90.05 +.90 +18.1tUxin Ltd n Q UXIN 10.49 6.91 1386 6.51 5560 7.90 6.50 -1.05 -32.7V -:tVBI Vac n Q VBIV 5.10 2.16 337 2.11 1203 2.78 2.07 -.61 -50.6 VEON Q VEON .28e 9.3 4.47 2.20 3237 3.02 13035 3.08 2.95 +.04 -21.4sVF Corp N VFC 1.84 2.0 48 94.47 57.97 2451 91.97 12497 94.47 90.45 -.97 +24.3 VICI Pr n N VICI .64 3.1 21.33 17.58 747 20.32 5304 20.81 20.24 -.41 -2.7 VOC EnTr N VOC .47e 8.5 12 6.66 3.15 121 5.55 392 6.38 5.34 -.54 -6.3 VOXX Intl Q VOXX 5 8.85 4.64 117 5.15 620 5.70 5.05 -.40 -8.0 VSE Corp s Q VSEC .32f .7 17 59.90 41.95 41 44.70 114 49.29 44.07 -2.83 -7.7 VaalcoE N EGY 3.38 .68 542 3.05 3269 3.20 2.97 -.05 +337.6 VailRsrt N MTN 5.88 2.1 29 291.61 200.68 211 277.22 962 288.44 273.42 -8.01 +30.5 Vale SA N VALE .29e 2.0 14 15.24 9.04 21934 14.44 127774 14.50 12.82 +1.51 +18.1 Valerits hn Q VLRX 6.79 1.19 265 1.51 1453 1.62 1.37 +.02 -47.0 ValeroE N VLO 3.20 2.8 31 126.98 64.22 3309 116.35 18092 117.70 105.76 +10.14 +26.6 ValeroEPt N VLP 2.20f 5.5 14 48.66 33.25 139 39.90 580 42.31 39.21 +.30 -10.3 Valhi N VHI .08 1.6 47 9.24 2.13 122 5.15 582 5.38 5.04 -.09 -16.5 Validus pfA N VRpA 26.32 24.12 6 25.88 56 26.12 25.82 -.30 -.2 Validus pfB N VRpB 26.23 24.15 9 25.45 52 25.57 25.40 -.10 -.7 VlyNBcp N VLY .44 3.7 20 13.38 10.61 3348 11.86 14666 13.08 11.69 -1.05 +5.7 VlyNBc pfA N VLYpA 1.56 5.9 29.33 25.83 3 26.25 25 26.81 26.23 -.18 -5.4 VlyBcp pfB N VLYpB 28.11 24.99 11 25.70 42 26.16 25.64 -.25 -2.8 Valmont N VMI 1.50 1.1 21 176.35 135.40 105 137.25 674 141.35 136.65 -2.40 -17.2 ValueLine Q VALU .76 3.2 22 25.14 13.26 9 24.10 22 24.10 20.86 +2.58 +24.5 Valvoline n N VVV .30 1.3 25.63 19.86 711 22.51 3608 22.65 22.03 +.13 -10.2 VanEMGold N OUNZ 13.44 11.95 35 12.03 115 12.13 12.02 -.06 -6.4 VanEGold N GDX .06e .3 25.58 20.84 23548 21.32 225142 21.80 21.24 -.46 -8.3 VnE LgFl n N LFEQ 28.49 24.56 81 27.36 155 27.58 27.20 +.10 +4.0tVanE Grn n N GRNB 27.50 25.81 78 25.95 95 26.13 24.66 -.19 -3.9 VnEkSteel N SLX .40e .8 51.92 39.22 9 48.07 75 48.78 46.29 +2.03 +4.8 VnEkHiIn rs N YMLP 25.49 20.51 3 22.20 42 22.58 21.79 +.39 -4.9 VanE Env N EVX .53e .6 97.00 77.29 1 94.42 5 94.63 92.39 +2.50 +8.7 VanE EMHi N HYEM 1.57 6.8 24.95 22.68 96 23.08 285 23.15 22.89 +.13 -5.7 VanEHiYM N HYD 1.45 4.6 31.51 30.60 444 31.51 1635 31.51 31.41 +.03 +1.0 VanE ChiBd N CBON .68e 24.34 22.43 0 22.64 2 22.64 22.44 +.15 -.3 VnEkShHY N SHYD .81 3.3 25.30 24.04 32 24.58 166 24.59 24.51 +.01 +1.6 VnEkRus N RSX .01e 24.33 19.73 4680 21.40 34008 21.58 20.98 +.36 +.9 VanE BDC N BIZD 1.47e 8.6 18.20 15.39 45 17.00 556 17.08 16.90 +.07 +2.4 VEckPfSec N PFXF 1.24e 6.4 20.27 18.60 129 19.45 580 19.69 19.45 -.20 -1.1 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 131 28.95 714 28.97 28.79 +.12 -3.3 VanE IntHY N IHY 1.26 5.1 26.20 24.18 20 24.64 93 24.73 24.55 +.06 -3.9 VanE Reit N MORT 2.36e 7.9 25.30 21.20 32 23.98 179 24.05 23.80 -.02 -.4 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 13 25.30 94 25.47 25.25 -.04 -5.0 VanE EmM N EMAG .92 4.4 22.45 20.25 20.89 7 20.89 20.47 +.15 -4.3 VanE IGFlt N FLTR .15e .6 25.41 25.15 94 25.32 532 25.32 25.27 +.03 +.2 VanE EMBd N EMLC .98 5.6 19.91 16.75 4403 17.41 16115 17.46 17.15 +.21 -8.3 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 4 59.60 19 60.50 59.14 -.12 -2.6 VEckMun N PRB .15e .6 24.68 24.08 2 24.28 3 24.43 24.28 -.04 VnEkSMu N SMB .20 1.2 17.67 17.05 68 17.28 134 17.34 17.28 -.04 +.2 VanE LgMu N MLN .62 3.1 20.43 19.41 35 19.71 348 19.91 19.71 -.10 -3.0 VanEIntMu N ITM .54 2.3 24.33 23.25 230 23.59 897 23.67 23.56 -.03 -2.0 VnEkHiInInf N YMLI 1.20 9.1 15.00 11.07 6 13.23 35 13.62 13.09 -.06 -1.5 VanE GenDr N GNRX 26.68 20.60 25.22 2 25.22 25.07 +.05 +3.8sVanE OilR N CRAK 34.15 24.08 9 34.09 110 34.35 32.58 +1.49 +11.0 V IntMoat N MOTI 36.88 32.00 1 33.58 89 33.74 33.02 +.39 -1.6 VEckNucl N NLR 1.72e 3.3 54.27 45.37 1 52.03 6 52.22 51.26 +.63 +6.0tVnEkGlSpin N SPUN 25.99 20.23 1 19.85 4 25.50 19.85 -5.61 -17.8 VanEChAMC N CNXT 37.10 27.75 0 28.81 18 29.72 28.81 -.20 -16.7sVanE Israel N ISRA .44e 1.4 33.01 27.63 1 32.36 8 33.01 32.23 -.03 +6.5 VanEWMoat N MOAT .41e .9 46.20 38.21 70 45.10 392 45.42 44.50 +.51 +6.2 VanE UncOG N FRAK .06e .3 18.24 12.59 7 17.23 54 17.61 17.11 +.01 +10.0 VnEkSemi N SMH .58e .5 114.55 84.08 8492 106.82 51796 108.34 104.07 +.16 +9.2sVnEkRtl] N RTH 1.39e 1.3 104.92 77.47 6 103.38 59 105.00 103.31 -.05 +13.1 VanE GenD Q GNRX 64.65 53.83 8 61.11 192 61.63 60.25 +.61 +3.0 VanE Agri N MOO 1.10e 1.7 65.86 55.35 82 63.32 158 63.84 62.13 +.75 +2.8 VEckOilSvc N OIH .47e 1.8 29.87 21.70 6832 25.65 39397 25.90 24.56 +.17 -1.5 VanE VecBi Q BBH 136.83 111.36 10 127.98 224 131.03 127.38 -.31 +2.7tVnEkRusSC N RSXJ .81e 2.3 44.21 34.69 2 35.01 7 35.58 34.69 +.02 -14.6 VEckVcREr N REMX .50a 2.3 32.97 20.18 51 22.22 317 23.26 22.06 -.40 -26.2 VEckChina N PEK 1.41e 1.3 54.26 39.14 4 40.58 49 42.00 40.53 +.01 -15.9 VnEkIndSC N SCIF .57e 1.1 72.57 46.05 137 49.97 207 50.15 46.88 +2.95 -26.3 VanE Egyp N EGPT 40.97 26.30 4 32.90 51 34.09 32.70 -.87 +.6 VEckPoland N PLND .29e 1.7 21.80 15.47 1 17.34 10 17.43 16.65 +.77 -12.2 VanE JrGld N GDXJ 37.76 29.84 7200 31.92 48652 32.42 31.64 -.17 -6.5 VanE Coal N KOL .13 .8 18.49 14.15 14 16.47 131 16.57 15.62 +.82 +2.7 VnEk Viet N VNM .32e 2.0 20.50 14.03 133 16.09 657 16.26 15.74 +.09 -10.0 VanEBrzSC N BRF 26.12 17.34 11 19.77 49 20.23 19.40 +.14 -15.7 VanEIndo N IDX .25e 1.2 26.90 19.96 10 21.68 126 21.80 21.00 +.65 -12.7 VanENatRs N HAP .64e 1.7 39.67 33.38 4 37.17 26 37.36 36.35 +.67 +.1 VanE VAfr N AFK .53e 2.3 27.39 22.53 6 23.23 35 23.57 22.80 +.14 -6.6 VanE Gam N BJK 1.07e 2.3 50.35 38.99 4 45.96 24 47.00 45.71 -.18 -1.5 VandaPhm Q VNDA 21.25 11.90 437 20.25 1592 21.15 19.75 -.55 +33.2 VangLTBd N BLV 3.92e 4.2 95.98 86.51 53 88.60 339 88.81 87.88 -.11 -6.8 VangIntBd N BIV 2.17a 2.7 85.85 79.91 317 80.78 5668 81.10 80.59 -.19 -3.6 VangSTBd N BSV 1.08e 1.2 80.25 77.83 1121 78.10 4746 78.18 78.05 -.08 -1.3 VangTotBd N BND 2.06e 2.3 82.71 78.30 1377 79.01 8240 79.13 78.87 -.15 -3.1 VangExDur N EDV 4.81e 3.2 123.85 107.64 27 111.78 257 112.81 111.21 -1.59 -7.6sVangMegG N MGK 1.33e 1.1 125.59 100.95 147 122.80 755 125.59 122.21 -.51 +10.3 VangMegV N MGV 1.53e 2.0 81.59 69.09 37 77.91 320 78.34 76.53 +1.33 +1.9 VanHiDvY N VYM 2.10e 2.4 90.93 77.84 633 85.88 2906 86.29 84.37 +1.25 +.3 VangIntHi Q VYMI 2.17e 3.4 72.32 61.20 42 64.04 265 64.37 63.09 +.89 -4.4 VangIntDiv Q VIGI 1.15e 1.7 70.39 62.04 36 66.49 204 66.93 65.82 +.24 +.3 VangEMGv Q VWOB 2.82 3.7 81.69 74.51 23 76.60 283 76.74 76.14 +.26 -4.6 VangEMI N VXF 1.13e .9 122.29 99.37 328 119.63 1205 122.15 119.15 -1.86 +7.1sVangGrth N VUG 1.38e .9 157.81 127.70 1635 154.50 3798 157.81 153.79 -.79 +9.8 VangLgCp N VV 1.84e 1.4 131.68 111.05 246 129.42 1091 130.75 128.43 +.68 +5.6 VangMidC N VO 1.76e 1.1 164.17 140.54 188 161.63 1333 163.52 160.86 -.34 +4.4 VangSmCp N VB 1.63e 1.0 161.44 131.25 966 158.16 3109 161.36 157.69 -2.46 +7.0 VangSCG N VBK 1.19e .7 183.70 141.75 335 178.22 890 183.32 177.30 -4.33 +10.8 VangSCV N VBR 1.96e 1.4 140.27 118.55 540 138.18 1552 140.16 137.70 -.97 +4.1 VangTSM N VTI 2.17e 1.5 146.87 123.79 2535 145.22 10531 146.74 144.47 +.38 +5.8 VangValu N VTV 2.05e 1.9 113.46 96.02 2376 108.31 10611 108.92 106.60 +1.66 +1.9 VangSP500 N VOO 3.81e 1.5 263.37 222.12 2667 258.59 11814 261.25 256.40 +1.61 +5.4 VangMCVal N VOE 1.76e 1.6 117.97 101.45 137 113.20 912 113.90 111.71 +.61 +1.5sVangMCGr N VOT .82e .6 140.54 115.92 110 137.81 430 140.54 137.25 -1.43 +7.9 VangREIT N VNQ 3.08e 3.8 86.14 72.05 4788 80.54 22280 81.82 80.30 -.54 -2.9 VangDivAp N VIG 1.82e 1.7 108.99 91.60 405 106.09 1997 106.83 104.78 +.94 +4.0 V exUSRE Q VNQI 2.86e 4.9 65.20 57.16 175 58.75 1095 59.23 57.83 +.70 -2.9 VangAllWld N VSS 2.83e 2.4 127.14 109.54 140 116.82 928 117.30 114.82 +1.48 -2.0 VangTotW A VT 1.53e 2.0 78.12 68.16 78.12 +5.2 VangAllW N VEU 1.34e 2.5 58.90 50.83 2041 53.33 9354 53.55 52.45 +.66 -2.5 VangEmg N VWO 1.10e 2.5 50.99 41.03 11648 43.74 47443 44.14 42.63 +.83 -4.7 VangPacif N VPL 1.37e 1.9 77.96 66.43 195 71.07 4366 71.41 69.79 +1.09 -2.5 VangEur N VGK 1.71e 3.0 63.60 55.18 2117 57.71 12028 58.06 57.07 +.41 -2.4 VangTEBd N VTEB .28e 52.07 50.36 290 50.96 2052 51.13 50.95 -.14 -1.4sVang500Gr N VOOG 1.62e 1.1 154.92 124.00 94 151.80 360 154.92 151.14 -.18 +10.8 Van500Val N VOOV 2.01e 1.8 116.72 99.89 11 109.87 85 110.33 108.25 +1.55 -.1 VanSC600V N VIOV 1.66e 1.2 146.90 114.49 14 143.23 44 145.93 142.99 -1.71 +8.2sVanSC600G N VIOG 1.13e .7 171.31 128.05 20 167.53 125 171.49 167.37 -2.50 +14.8sVangSC600 N VIOO 1.19e .8 159.24 121.82 45 156.08 183 159.24 155.72 -2.10 +12.0 VanMC400V N IVOV 1.50e 1.2 128.40 109.00 8 125.88 36 127.45 125.67 -.82 +3.4 VanMC400G N IVOG 1.16e .8 144.19 118.23 12 140.80 65 143.25 140.35 -2.35 +5.8 VanMC400 N IVOO 1.57e 1.2 135.83 113.66 23 133.15 117 135.24 132.74 -1.50 +4.1 VanShTTr Q VGSH 1.06a 1.8 60.93 59.70 263 59.80 1187 59.85 59.77 -.06 -.8 VanSTCpB Q VCSH 1.97 2.5 80.41 77.84 998 78.14 6246 78.21 78.07 +.01 -1.5 VanTotBd n Q VTC 2.70 3.3 88.99 80.51 1 81.50 22 81.56 81.00 +.21 -4.1sVangR3K Q VTHR 2.17e 1.7 131.16 110.90 6 129.55 27 131.18 129.05 +.25 +5.5 VanR2KGr Q VTWG .82e .5 155.90 117.80 18 150.57 72 155.70 150.24 -3.92 +11.1 VanR2KV Q VTWV 1.88e 1.6 118.35 97.33 3 115.38 16 117.35 115.38 -1.51 +5.3 VangR2K Q VTWO 1.50e 1.1 136.70 107.77 64 132.83 311 136.41 132.42 -2.53 +8.6sVanR1KGr Q VONG 1.65e 1.1 155.81 123.04 44 152.48 182 155.81 151.75 -.78 +10.5 VanIntTTr Q VGIT 1.20 1.9 65.53 61.81 127 62.32 529 62.51 62.24 -.20 -2.5 VanR1KV Q VONV 2.49e 2.3 114.79 99.80 22 109.02 147 109.52 107.45 +1.41 +.4 VangR1K Q VONE 2.28e 1.8 131.36 110.94 19 129.25 90 130.54 128.47 +.42 +5.5 VanMtgBSc Q VMBS 1.16 2.3 53.14 50.79 310 51.25 1794 51.34 51.21 -.14 -2.3 VanLTCpB Q VCLT 3.66 4.1 96.52 86.70 216 88.94 1321 89.10 87.54 +.65 -7.1 VanLTTrs Q VGLT 2.07 2.8 79.71 71.47 150 73.45 304 74.00 73.25 -.76 -5.8 VanIntCpB Q VCIT 2.88 3.4 88.76 82.81 1477 83.84 5320 83.92 83.47 +.03 -4.1 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 187 48.74 1773 48.80 48.71 -.06 -.2 VangFTSE N VEA 1.10e 2.5 47.89 41.73 6978 43.87 33652 44.05 43.25 +.46 -2.2 VanTIntBd Q BNDX .58a 1.1 55.28 53.84 713 54.71 4495 54.82 54.66 -.18 +.6 VanTIntStk Q VXUS 1.54e 2.8 61.17 52.81 689 55.39 3072 55.67 54.54 +.59 -2.5 VangCnD N VCR 2.03e 1.2 176.16 138.69 87 172.60 341 175.66 171.94 -1.95 +10.7 VangCnS N VDC 3.69e 2.7 151.29 126.78 108 138.50 550 139.57 136.11 +1.12 -5.2 VangEngy N VDE 2.37e 2.2 109.79 83.80 144 105.47 829 106.35 102.88 +2.02 +6.6 VangFncl N VFH .90e 1.3 75.48 59.92 694 71.01 2449 71.44 69.88 +1.09 +1.4 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 162 167.13 566 169.35 165.70 +1.34 +8.4 VangIndl N VIS 2.25e 1.6 151.28 125.63 113 143.19 462 144.04 139.88 +2.17 +.6sVangInfT N VGT 1.61e .9 193.50 144.77 499 188.99 2047 193.50 187.81 -1.21 +14.7 VangMat N VAW 2.12e 1.6 144.65 120.06 104 134.73 351 135.62 131.84 +2.07 -1.4 VangUtil N VPU 3.41e 2.9 125.54 104.82 73 117.34 497 118.31 114.37 +.56 +.6 VangTel N VOX 3.14e 3.7 95.57 81.62 280 84.65 782 87.45 84.17 -1.32 -7.1 VantEng n Q VEAC 9.97 9.62 9.93 301 9.93 9.91 -.01 +2.2 VarexImag Q VREX 43.76 27.80 251 37.60 1632 39.39 37.44 -.60 -6.4 VarianMed N VAR 87 130.29 95.23 720 114.13 4377 124.41 113.39 -2.28 +2.7 Varonis Q VRNS 83.10 35.55 550 75.85 1797 82.00 74.60 -3.15 +56.2 VascuBio Q VBLT 9.05 2.00 50 2.00 461 2.10 2.00 -.10 -71.8 Vaxart rs Q VXRT 11.88 2.76 15 3.06 61 3.22 3.05 -.03 -50.9 VectoIQ n Q VTIQ 9.59 9.52 9.54 377 9.55 9.54 -.00 -.4 VectoIQ un Q VTIQU 10.10 9.97 2 10.05 130 10.09 10.05 -.04 +.5 VectorGp N VGR 1.60b 8.8 22 23.14 17.90 705 18.14 3338 18.60 18.06 -.43 -18.9 Vectren N VVC 1.80 2.5 28 71.71 58.00 278 71.44 2755 71.50 71.12 +.02 +9.9 Vectrus N VEC 15 41.48 25.17 39 31.47 392 32.31 30.65 +.31 +2.0 VedantaLtd N VEDL 1.20e 9.2 21.99 11.71 835 13.03 2976 13.06 11.99 +1.27 -37.4 VeecoInst Q VECO 32.85 10.85 482 14.55 1963 15.63 14.35 -.90 -2.0 VeevaSys N VEEV 89 85.00 52.17 994 79.00 4299 84.24 78.46 -4.10 +42.9tVenatorM n N VNTR 26.90 14.32 463 15.36 4100 15.54 14.32 -.22 -30.6 Ventas N VTR 3.16 5.7 15 69.92 46.55 4405 55.10 16094 58.62 54.60 -3.15 -8.2 VentasR 43 N VTRB 1.36 5.5 25.80 24.15 6 24.94 36 25.10 24.93 -.07 -.9 VBradley Q VRA 38 15.47 6.99 253 12.99 1058 14.14 12.86 -.77 +6.7sVeracyte Q VCYT 11.50 5.23 781 10.63 6713 11.50 9.96 +.41 +62.8 Verastem Q VSTM 9.07 2.77 1482 7.66 6932 8.38 7.60 -.65 +149.5 Vereit N VER .55 7.4 8.75 6.52 4886 7.45 39329 7.57 7.37 +.06 -4.4 Vereit pf N VERpF 1.68 6.5 26.94 24.43 18 25.76 156 25.85 25.63 -.09 +.7 VeriFone N PAY 32 23.14 14.90 1378 22.94 5847 22.95 22.86 +.08 +29.5 Vericel Q VCEL 14.75 3.00 763 10.00 5082 10.95 9.85 -.60 +83.5 VerintSys Q VRNT 49.10 37.05 291 45.75 1573 48.30 45.55 -2.60 +9.3sVerisign Q VRSN 39 152.15 97.15 678 150.26 3819 159.11 147.63 +1.17 +31.3sVerisk Q VRSK 39 115.10 78.97 992 111.46 3933 115.10 111.13 -1.13 +16.1 Veritex Q VBTX 23 33.08 23.84 368 30.82 3040 32.84 30.64 -1.19 +11.7 Veritiv N VRTV 40.75 20.35 30 36.35 219 40.10 36.05 -3.80 +25.8 Veritone n Q VERI 74.92 7.76 114 15.57 464 16.97 15.25 -1.14 -32.9 VerizonCm N VZ 2.36 4.5 7 54.77 43.68 14074 52.01 78279 52.38 50.05 +1.39 -1.7 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 14 26.07 109 26.08 25.91 +.06 -1.2 VermilnE g N VET 2.03 40.59 30.18 157 36.19 482 36.71 35.27 +.47 -.4 Vermillion Q VRML 2.10 .55 373 .59 1140 .72 .58 -.06 -69.3 VeronaPh n Q VRNA 25.55 10.44 2 13.55 20 13.55 11.22 +.35 +14.1 Verrica n Q VRCA 23.29 16.54 19 17.68 87 19.10 17.00 -.77 +1.0 Versartis Q VSAR 22.10 1.35 121 1.80 2082 2.10 1.75 -.23 -18.2 Verso Cp N VRS 22.69 3.82 137 21.18 856 21.67 20.83 +.03 +20.5 Versum N VSM .24f .6 42.74 33.06 256 38.31 1747 38.91 37.32 -.27 +1.2 VertexEn Q VTNR 1.50 .65 15 1.02 1483 1.05 .85 +.03 +7.4 VertxPh Q VRTX 183.39 136.50 1343 172.10 8818 178.85 169.33 -5.30 +14.8 Veru Inc Q VERU 3.00 .90 32 2.02 300 2.09 1.95 -.03 +77.2 ViaSat Q VSAT 80.26 57.75 328 69.72 1586 70.67 67.93 +.53 -6.9 ViacomA Q VIA .80 2.4 7 42.55 28.20 40 33.95 447 34.57 32.00 +1.85 -2.7 ViacomB Q VIAB .80 2.7 6 36.65 22.13 7482 29.35 16836 29.71 27.24 +1.86 -4.7 ViadCorp N VVI .40 .7 28 61.85 48.20 69 57.45 267 59.70 55.50 +.50 +3.7 Viavi Q VIAV 30 11.54 8.34 1080 10.10 5576 10.40 10.05 -.22 +15.6 Vical rs Q VICL 3.70 1.02 63 1.37 554 1.41 1.29 +.07 -25.1sVicor Q VICR 62.70 16.30 290 57.55 2548 62.70 49.40 +6.95 +175.4sVicDvAcc n Q VSDA 29.67 25.49 0 29.58 1 29.67 29.44 +.22 +4.0 VicMultiF n Q VSMV 29.20 24.92 1 28.56 4 28.80 28.23 +.27 +3.6 Vict500VW Q CFA .44e .9 52.01 43.63 30 50.79 230 51.21 50.38 +.09 +4.1 VictDisEnV Q CSF .38e .8 49.61 39.59 6 48.09 23 49.02 47.99 -.81 +6.5 Vict500EV Q CFO .47e .9 52.03 43.52 43 50.76 454 51.24 50.36 +.09 +4.0 VicEM Hi n Q CEY 28.35 23.66 10 24.60 21 24.93 24.21 +.24 -5.8 VictDevVol Q CIZ .01j 39.92 32.97 21 34.35 134 34.94 34.07 +.10 -2.2 VictIncEV Q CDC 1.09e 2.3 48.81 43.05 40 47.06 161 47.31 46.44 +.42 +1.4 VictSCVol Q CSA .16e 50.28 40.61 2 49.16 18 49.99 49.07 -.83 +6.7 VictIntlVol Q CIL .15e 46.94 38.16 1 40.04 9 40.82 39.77 +.14 -1.5 VicEmMkt Q CEZ 31.99 26.23 5 27.92 18 28.14 26.86 +.97 -5.9 VictLCHiDv Q CDL .44e 47.44 41.96 18 45.82 47 45.99 45.17 +.46 +1.1 VictSCHiD N CSB .60e 47.44 39.13 4 46.60 32 47.26 46.60 -.49 +4.5 VictIntHiD Q CID .33e 38.00 33.58 12 34.65 26 34.71 34.22 +.39 -4.3 VictCap n Q VCTR 13.50 9.20 103 10.13 324 10.59 9.68 +.02 -12.7sViewRay n Q VRAY 13.21 4.40 1852 11.53 22225 13.21 9.49 +1.87 +24.5 VikingTh n Q VKTX 13.43 .88 1755 10.59 7631 11.77 10.51 -.33 +160.8sVillagB&T Q VBFC 54 34.45 26.90 34.45 1 34.45 33.30 +1.10 +12.4 VillSupMkt Q VLGEA 1.00 3.4 16 31.49 21.95 16 29.11 110 30.42 29.00 -.58 +27.0 VinceHlg rs N VNCE 6 21.08 3.20 55 20.00 264 20.73 19.00 -.27 +223.1 ViperEnPt Q VNOM 1.92f 5.7 38 34.49 15.57 880 33.42 4004 34.18 30.81 +1.24 +43.2 Vipshop N VIPS 9 19.14 7.79 6259 9.85 24578 10.28 9.53 -.18 -16.0 VirTra n Q VTSI 7.36 4.14 11 4.87 27 4.95 4.68 -.10 -22.7 Virco Q VIRC .06 1.2 6.05 3.95 1 4.95 16 5.00 4.70 +.25 -2.0 VirnetX A VHC 8.75 2.10 188 3.10 778 3.40 3.10 -.25 -16.2 VirtuFin n Q VIRT .96 4.5 11 37.85 13.10 4806 21.40 8233 26.90 21.00 -4.75 +16.9 VirDynCr n N BLHY 25.49 24.24 18 24.54 40 24.61 24.32 -.02 -1.0 VirShUS n N VESH 24.93 20.86 15 20.96 16 21.00 20.92 -.79 -8.3 ZweigTR N ZTR .97 8.3 14.18 10.74 85 11.75 561 11.89 11.61 +.12 -12.3 VirtGblMSc N VGI 1.87 13.7 19.46 13.22 27 13.63 225 13.69 13.50 +.06 -22.1 VirtusInv Q VRTS 1.80 1.4 16 138.03 103.81 72 129.40 333 134.10 124.60 +.35 +12.5 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 107.11 23 107.71 105.97 +.56 +6.1sVirtusa Q VRTU 55.68 31.74 89 53.22 531 55.68 52.88 -.91 +20.7sVisa s N V .84 .6 47 142.79 98.51 7014 140.71 42872 143.14 139.21 -.28 +23.4 VishayInt N VSH .34f 1.3 26.50 16.65 1338 25.30 7746 26.15 24.70 +.05 +21.9 VishayPrc N VPG 36 41.60 16.55 56 38.95 257 40.75 38.85 -1.50 +54.9 VistaGold A VGZ .92 .56 140 .61 460 .64 .58 -.04 -12.4 VistaOutd n N VSTO 25.07 12.36 380 15.75 2117 16.10 15.13 +.16 +8.1 VistaGn n Q VTGN 2.65 .69 209 1.30 866 1.39 1.25 -.08 +16.8 Visteon s Q VC 22 140.64 96.55 994 114.47 4535 129.39 113.14 -13.68 -8.5 VistraEn n N VST 24.81 15.92 2135 22.35 13730 23.41 22.19 -.83 +22.0 VitalThera Q VTL 8.81 2.43 228 7.90 939 8.65 7.50 -.55 +32.8 VitaminSh N VSI 8 11.25 2.95 346 7.85 1849 7.95 7.15 +.50 +78.4 ViveveMd n Q VIVE 7.33 1.60 215 2.49 891 2.59 2.44 -.07 -49.9sVivintSolar N VSLR 22 6.00 2.70 514 5.75 3703 6.00 5.26 +.45 +42.0 Vivopwr n Q VVPR 6.69 1.02 15 1.53 279 2.08 1.38 -.27 -47.2 Vivus Q VVUS 3 1.27 .33 281 .69 1733 .75 .69 -.05 +37.2 VMware N VMW 40 165.00 90.76 812 148.80 4182 152.82 146.50 -3.45 +18.7 VoceraCm N VCRA 33.17 22.43 716 31.00 1699 33.00 30.82 -1.59 +2.6 Vodafone Q VOD 1.82e 7.6 32.75 23.23 3903 23.81 23824 23.97 23.25 +.36 -25.4 VolarisAv N VLRS 14.79 4.87 689 7.48 4218 7.62 6.40 +.89 -6.7tVolitionRX A VNRX 4.00 1.81 29 1.82 197 2.00 1.81 -.17 -38.1 VoltInfoSci A VISI 4.90 2.16 7 3.80 41 3.85 3.70 -.05 Vonage N VG 13.67 6.49 975 12.88 5828 13.46 12.86 -.48 +26.6 Vornado N VNO 2.52 3.6 25 80.92 64.14 649 70.34 3515 72.36 70.20 -1.85 -10.0 Vorndo pfK N VNOpK 1.43 5.6 25.93 23.64 5 25.64 40 25.70 25.33 -.02 +1.5 Vorndo pfL N VNOpL 1.35 5.5 25.78 22.37 9 24.53 160 24.55 24.32 +.12 -1.4 Vornad pfM N VNOpM 1.31 5.6 25.18 21.57 23 23.47 123 23.79 23.20 -.16 -6.5 Voxeljet N VJET 6.37 3.07 29 3.50 108 3.68 3.43 -.08 -23.4 VoyaAsPcD N IAE 1.02 10.8 11.38 9.30 30 9.45 170 9.57 9.30 -.03 -9.8 VoyaEmHi N IHD .92 11.5 9.86 7.61 80 7.99 315 8.01 7.70 +.26 -10.2 VoyaFincl N VOYA .04 .1 18 55.27 35.82 1106 50.93 6560 51.48 48.92 +1.96 +3.0 VoyaGlAdv N IGA 1.12 9.7 11.85 10.45 19 11.59 156 11.70 11.49 +.09 +1.4 VoyaGlbDv N IGD .91 12.0 8.16 7.00 252 7.62 1069 7.66 7.46 +.13 -1.7 VoyaInfra N IDE 1.46 9.7 17.66 14.25 53 15.00 343 15.38 14.98 -.07 -11.0 VoyaIntHD N IID .83 12.5 7.90 6.46 34 6.65 157 6.72 6.58 +.04 -11.8 VoyaPrRTr N PPR .29 5.8 5.35 4.93 224 4.96 1409 5.00 4.95 -.01 -2.2 VoyaNatRs N IRR .81 12.4 7.00 5.75 95 6.52 626 6.62 6.43 +.02 +4.2 VoyagerT n Q VYGR 31.91 8.10 307 18.45 1758 20.11 18.01 -.25 +11.1 vTvThera n Q VTVT 8.40 .65 81 1.30 520 1.51 1.30 -.14 -78.4 VulcanM N VMC 1.12 .9 25 141.20 108.17 1672 118.38 9161 124.66 116.02 -5.50 -7.8 Vuzix Q VUZI 11.40 4.10 358 6.55 2149 7.90 6.15 -1.13 +4.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 69

A -ARCAbio rs ABIO .58 -.03 AbeonaTh ABEO 13.40 +.40 Abraxas AXAS 2.58 -.18 Acasti g rs ACST .55 -.02 AccelrDiag AXDX 20.40 -.25 AdamisPh ADMP 3.75 AdestoTc n IOTS 5.85 AdmaBio ADMA 6.09 +.09 Adomani n ADOM .67 -.03 AMD AMD 18.94 +.59 AehrTest h AEHR 2.25 -.27 AEtern g rs AEZS 1.77 +.02 Aethlon rs AEMD 1.27 -.01 Agenus AGEN 1.77 -.06 AgroFresh AGFS 7.01 -.08 Airgain n AIRG 9.76 -.10 AkariTh rs AKTX 2.00 +.01 AkersBios AKER .33 -.01 Akoustis n AKTS 8.15 -.67 Albireo ALBO 30.97 -.92 AldeyraTh ALDX 7.30 -.15 All MMA n AMMA .21 +.01 AldHlPrd rs AHPI 2.40 +.03 AltaMesa n AMR 6.04 -.21 Amedica rs AMDA .47 +.06 AmeriHld n AMRH 1.49 -.02 AmElTech AETI 1.17 -.03 Anavex rs AVXL 2.88 -.07 AntaresP ATRS 2.64 -.12 ApollEnd rs APEN 8.24 -.11 ApolMed n AMEH 24.78 -1.01 ApplRecy h ARCI .67 -.01 ApldDNA APDN 1.39 ApricusB rs APRI .37 -.02 AptoseB g APTO 2.75 -.04 AquaMetal h AQMS 2.99 +.04 AquaB Tc n AQB 2.95 +.05 Aradigm h ARDM 1.41 -.05 Arcimoto n FUV 3.59 -.09 AspenGp n ASPU 6.98 -.01 AssembBio ASMB 40.31 -2.04 Astrotch rs ASTC 3.42 -.08 AsureSftw h ASUR 14.91 -.94 Athersys ATHX 1.92 -.03 AtlAcq n ATAC 10.28 +.03 AtlAcq rt ATACR .85 +.06 Atomera n ATOM 5.63 -.27 AttisInd hn ATIS .40 -.03 Attunity ATTU 16.10 +.22 AutoWeb AUTO 3.78 -.16 AveThera n ATXI 3.95 -.03 AVEO Ph h AVEO 2.21 -.09 AvidBios rs CDMO 5.47 -.13 AxoGen AXGN 49.25 -5.15 AytuBioSc n AYTU .29 -.00 AzurRx n AZRX 2.29 -.01B -BIO-key n BKYI 2.14 -.03 BOS Ltd BOSC 2.49 -.02 BankMarin BMRC 87.75 -2.20 BarHilc rt BHACR .18 +.05 BenitecB n BNTC 2.76 -.05 BioDlvry lf BDSI 2.73 -.08 BioLifeSol BLFS 19.60 -1.03 BioLneRx h BLRX .85 -.03 BioanlySys BASI 1.70 Bioblast rs ORPN 1.11 -.20 BiostrPh rs BSPM 2.31 +.60 Boxlight n BOXL 3.86 -.35 Brainstorm BCLI 4.13 -.11 Bridglne rs BLIN 1.35 -.07C -CAS Med CASM 1.92 -.03 CASI Phr h CASI 7.13 -.06 CHF Sol rs CHFS 1.62 CM SevSt n CMSS 9.95 CM SvSt un CMSSU 10.55 CM SevSt rt CMSSR .42 CPS Tech CPSH 1.52 +.05 CTI BioP rs CTIC 2.22 -.03 CUI Glbl CUI 2.83 +.01 CVD Eqp CVV 7.40 +.06 Caladriu rs CLBS 5.12 -.30 CambLrn ABCD 12.20 -.58 CancerGen CGIX .95 Capricor CAPR 1.23 -.02 CpstnTur rs CPST 1.45 -.04 CaroFin s CARO 41.96 -.75 CatalstB rs CBIO 9.50 -.40 CatalystPh CPRX 2.85 -.17 Catasys n CATS 7.04 -.16 CellectBio n APOP 6.49 -.21 Celsion rs CLSN 2.74 -.13 CelsiusH n CELH 4.20 -.30 Cemtrex rs CETX 2.07 -.08 CntRsDvA CDEV 17.44 -.11 CntlVyCm CVCY 20.97 -.22 CentCas CNTY 8.01 -.12 Cerecor n CERC 4.40 -.23 CescaTh h KOOL .40 +.01 ChampO hrs CSBR 8.72 -.46 CharlsCol h CTHR 1.06 -.02 CharterFn CHFN 23.47 -.62 ChckPnt n CKPT 2.78 -.10 ChAdvCns CADC 6.55 -.65 ChinaAuto CAAS 4.11 +.01 ChinCer rs CCCL 1.57 -.02 ChiCmCr h GLG .70 +.00 ChiCustR n CCRC 8.09 -.83 ChinaHGS HGSH 1.55 -.05 ChinLend h CLDC 1.77 -.05 ChinaNRes CHNR 2.02 -.04 ChiRecy rs CREG 1.43 ChinaNt rs CNET 2.24 -.06 ChromaDx n CDXC 4.60 -.03 CitiusPh n CTXR 2.69 -.01 CivistaBcsh CIVB 23.56 -1.12 ClearSign CLIR 1.95 -.08 CoDiagn n CODX 3.40 -.13 CodaOct n CODA 4.79 -.03 CoffeeH JVA 5.40 -.09 CohBar n CWBR 5.63 -.24 CmtyBkTr ESXB 9.40 -.20 CmstkH rs CHCI 2.57 -.07 ConstAlph n CNAC 9.98 ConstAl rt CNACR .58 ContraFect CFRX 1.94 -.25 Corcept CORT 12.73 -.43 CountrP rs CPAH 2.13 -.12 CrownCfts CRWS 5.25 +.02 CryoPort rs CYRX 14.19 -.53 CueBioph n CUE 10.12 -.79 Cyclacel rs CYCC 1.62 -.01 CymaBay CBAY 10.90 -.36 Cyren Ltd CYRN 2.95 CytRx rs CYTR 1.10 -.11 Cytosorbnt CTSO 11.95 -.35D -DareBio rs DARE 1.18 -.04 DarioHlth DRIO 1.23 +.01 Daseke n DSKE 8.32 +.03 Data IO DAIO 5.29 -.89 Datawatch DWCH 12.75 -.95 DelTaco TACO 12.85 -.61 DelmarPh n DMPI .58 -.03 DeltaTch h DELT 1.05 +.01 Dennys DENN 15.66 +.10 Determine DTRM 1.30 -.02 DifferBr rs DFBG 6.13 -.06 DiffusP hn DFFN .39 -.01 DigitalAlly DGLY 2.55 +.03 DigitlTurb APPS 1.31 -.07 DivrsRst h SAUC .95 -.05 DolphEnt hn DLPN 3.01 DrprOkw n DOTA 10.10 DryShips s DRYS 5.10 -.03 Dynasil DYSL 1.35 -.01 DynavaxT DVAX 13.55 -.45E -ENDRA n NDRA 2.30 +.07 ENGlobal ENG 1.24 EagleBncp EGBN 54.95 -.55 EastsDist n EAST 7.74 -.01 Eco-Stim h ESES .69 -.01 eGain EGAN 13.95 -1.20 EksoBio n EKSO 1.80 -.11 Energous WATT 13.59 -.62 EsqFnHld n ESQ 24.50 -1.27 EuroTech CLWT 4.35 +.10 Euroseas rs ESEA 1.75 +.05 EvofemBio EVFM 2.19 -.09 EvokePhm EVOK 2.58 -.06 ExactSci h EXAS 58.86 -3.05 ExelaTch n XELA 4.79 -.14 EyegatePh EYEG .57 +.02F -FS Bncp FSBW 62.22 -.78 FarmersNB FMNB 15.85 -.70 FenncPhr n FENC 8.98 -.28 FinjanH FNJN 4.21 -.18 First LI s FLIC 24.05 -.20 Fonar FONR 25.75 -.70 ForshtAut n FRSX 3.01 -.04 FortressBio FBIO 2.33 -.13 Forward h FORD 2.10 +.15 FulingGbl n FORK 3.05 -.25 FullHseR FLL 3.09 -.04G -GSV Cap GSVC 6.91 -.06 GTY TchHl GTYH 10.10 GTx Inc rs GTXI 17.41 -.80 GalectinTh GALT 4.99 -.41 GalmedPh GLMD 13.39 -.85 GeneticT rs GENE 1.15 -.10 Gevo rs GEVO 3.68 -.16 GigaMda rs GIGM 3.02 -.02 GblEagEnt ENT 2.43 -.03 GlobusM rs GLBS .47 -.01 GoodTimes GTIM 4.22 +.01 GorsHl A n GSHT 10.24 +.04 Gravity rs GRVY 46.73 -21.93 GreenBrick GRBK 9.65 -.10 GrpoFin GGAL 36.45 -.28H -HTG Mol h HTGM 3.02 -.08 HalladorE HNRG 6.46 -.06 HaymkAc n HYAC 9.77 HaymkA un HYACU 10.25 HebronTc n HEBT 1.70 HennesAd s HNNA 16.05 -.47 HernTher h HRTX 35.85 -1.55 HerzfldCrb CUBA 6.73 +.05 HeskaCorp HSKA 101.01 -4.58 HghwyH HIHO 4.15 +.20 Histogenics HSGX 2.20 +.03 HostessBr n TWNK 14.09 +.03 HowardBcp HBMD 17.35 -.15 HudsonTc HDSN 1.71 -.05 HuttigBld HBP 3.99 -.20I -I-AMCap n IAM 10.10 +.02 I-AMCap rt IAMXR .47 +.02 ICAD ICAD 3.00 -.01 Itus Cp hrs ITUS 3.23 -.23 IdealPower IPWR .90 -.03 Identive lf INVE 4.68 -.23 IderaPhm IDRA .83 -.06 Immuron n IMRN 10.86 -.68 ImprimisP IMMY 2.41 IndusAcq n INDU 9.92 -.05 InfrEnAlt IEA 10.24 +.13 InspEnt INSE 6.65 -.05 IntecPhm n NTEC 4.30 -.10 Intelliph IPCI .32 -.00 IntlnkEl n LINK 4.56 -.10 IntMonEx n IMXI 10.00 +.09 IntrpDia rs IDXG 1.14 +.05 iRadimed IRMD 22.55 -.20 Iteris ITI 4.91 -.09 Izea n IZEA 1.55 +.02J -Jason Inds JASN 2.28 -.07 JetPay h JTPY 1.75 +.05 JointCorp JYNT 8.20 -.10K -KBL Merg n KBLM 10.01 +.06 KBS Fash rs KBSF 4.85 -.07 KayAnAc n KAAC 9.93 KaziaTh rs KZIA 3.60 -.20 KeryxBio KERX 3.86 -.25 KindredBio KIN 13.10 -.45 Kingstone KINS 16.05 -.15 KitovPh n KTOV 1.92 -.08 Koss h KOSS 2.59 -.25 KrystlBio n KRYS 16.55 -.53L -LCNB Corp LCNB 18.60 -.30 LM FdgA n LMFA .40 +.03 LRAD h LRAD 2.78 LaJollaPh LJPC 32.51 -1.50 W -:sW&T Off N WTI .40 5.8 12 9.12 1.83 4192 6.92 22528 9.12 6.79 -1.93 +109.1 WBI TacGr N WBIA .03e .1 26.51 22.50 3 24.65 30 24.94 24.28 -.25 -1.9 WBI TactV N WBIB .08e .3 27.48 23.67 5 24.31 26 24.68 24.21 -.23 -7.7 WBI TacYd N WBIC .28e 1.2 23.53 20.92 3 22.94 37 23.29 22.89 -.26 +2.5 WBI TacSel N WBID .05e .2 25.62 21.85 2 24.19 23 24.50 23.97 -.22 -1.3 WBI LCTG N WBIE .19e .7 28.05 23.50 4 27.12 49 27.30 26.77 +.13 +4.1 WBI LCTV N WBIF .22e .8 30.46 25.84 3 29.33 25 29.55 29.00 +.22 +1.4 WBI LCTY N WBIG .31e 1.2 28.00 22.65 5 26.79 58 26.99 26.56 +.04 +3.6 WBI LCTS N WBIL .04e .1 29.15 24.92 3 27.36 24 27.53 27.02 +.23 -.3 WBI PwFact N WBIY 27.94 22.34 12 26.70 91 27.34 26.66 -.46 +.4 WBITacRot N WBIR 26.78 24.18 3 25.09 30 25.24 24.99 +.03 -1.4 WBI TacInc N WBII .26e 1.1 25.76 23.77 9 24.01 55 24.04 23.92 +.05 -5.4 WBI THiInc N WBIH .45e 1.9 25.43 23.68 38 23.97 179 24.08 23.86 +.06 -3.9 WCF Bcp n Q WCFB .20 2.2 10.89 8.75 0 9.05 9 9.13 8.81 -.25 -4.9 WD 40 Q WDFC 2.16 1.4 39 163.70 103.80 51 160.00 249 162.99 158.85 +.30 +35.6 WEC Engy N WEC 2.21 3.4 21 70.09 58.48 2716 65.69 10537 66.20 63.27 +.85 -1.1sWEX Inc N WEX 37 198.82 101.14 251 192.67 1290 198.82 191.37 -3.56 +36.4 WMIH Q WMIH 1.61 .60 1288 1.49 10757 1.55 1.38 +.09 +75.5 WNS Hldg N WNS 25 54.38 33.72 164 49.04 1038 51.12 48.95 -1.71 +22.2 WP Carey N WPC 4.06 6.3 18 72.41 59.23 211 64.62 1202 66.14 64.54 -1.40 -6.2 WPP plc N WPP 3.91e 5.0 103.53 73.66 83 77.79 961 80.09 76.73 +1.76 -14.1 WPX Engy N WPX 19.78 9.38 7807 18.51 24676 19.60 18.41 -.27 +31.6 WPX pfA N WPXp 1.56 2.0 81.68 45.44 672 76.25 919 80.64 75.91 -1.40 +23.3sWSFS s Q WSFS .44 .8 17 57.70 42.45 83 56.20 987 57.70 54.00 +1.95 +17.5 WSI Inds Q WSCI .16 2.9 62 6.55 2.85 1 5.60 16 5.66 5.40 +.02 -6.7 WVS Fn Q WVFC .32a 1.9 26 18.05 14.76 1 16.50 2 16.50 16.35 +.14 +6.5 Wabash N WNC .30 1.6 14 26.54 18.25 241 19.10 1714 20.21 18.86 -.78 -12.0 WABCO N WBC 16 162.20 113.00 259 122.25 2110 123.64 117.87 +1.79 -14.8sWabtec N WAB .48 .4 33 111.73 69.20 915 108.36 7438 111.73 102.55 +3.64 +33.1 WaddellR N WDR 1.00 5.3 13 23.82 17.53 966 18.90 3414 19.67 18.83 -.15 -15.4 WageWrks N WAGE 31 69.25 38.40 179 54.35 1430 54.70 51.45 +2.70 -12.3 WalMart N WMT 2.08f 2.4 21 109.98 76.03 4679 88.13 30360 89.43 87.11 +.07 -10.8 WalgBoots Q WBA 1.76f 2.6 15 83.89 59.07 6871 68.64 38980 68.94 64.27 +3.66 -5.5 WalkerDun N WD 9 61.44 42.66 327 57.60 838 60.67 57.56 -1.94 +21.3 WarrMet n N HCC .20 31.65 9.25 579 27.24 4678 28.97 26.74 +.46 +38.2 WashFed Q WAFD .72f 2.1 15 37.70 29.80 355 33.80 1595 34.45 33.15 +.40 -1.3 WashPrGp N WPG 1.00 13.2 20 9.79 5.40 2166 7.58 11344 8.07 7.52 -.11 +6.5 WashPr pfH N WPGpH 1.88 8.0 25.55 20.05 10 23.33 50 23.69 23.20 -.17 -5.2 WashPr pfI N WPGpI 1.72 8.2 25.85 19.11 22 20.98 73 21.42 20.86 -.22 -15.3 WREIT N WRE 1.20 4.0 29 33.96 24.92 473 29.68 3132 30.38 29.51 -.45 -4.6 WshTrst Q WASH 1.72 2.9 19 63.25 48.85 17 59.60 153 62.45 59.60 -.30 +11.9sWasteCon s N WCN .56 41 79.08 63.27 651 77.54 5572 79.08 73.94 +.43 +9.3sWsteMInc N WM 1.85 2.1 19 89.73 73.48 2488 89.65 14737 89.79 81.01 +6.96 +3.9 Waters N WAT 29 220.20 171.32 675 195.18 4002 202.79 191.01 -1.97 +1.0 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 41 16.95 210 17.25 16.95 -.15 -.6 Watsco N WSO 5.80 3.4 32 192.94 141.61 340 172.58 2999 187.46 163.95 -13.15 +1.5 WatscoB N WSO/B 5.00f 3.0 34 192.75 142.00 0 166.26 1 175.81 166.26 -15.55 -1.6sWattsWtr N WTS .84f 1.0 28 85.35 59.15 124 83.75 527 85.35 82.90 -.25 +10.3 WaveLfSc n Q WVE 55.95 16.05 92 38.35 722 41.43 38.05 -.70 +9.3sWayfair N W 128.44 55.33 1814 115.50 7040 128.44 114.25 -11.00 +43.9 WaysideT Q WSTG .68 4.9 6 18.50 12.60 0 13.85 20 14.10 13.55 -.10 -17.1 WeathfIntl N WFT 4.72 2.07 29850 3.48 74917 3.62 3.32 +.04 -16.5 Web.com Q WEB 10 26.30 15.75 355 25.10 3125 25.35 24.95 -.20 +15.1sWebsterFn N WBS 1.32 2.0 21 69.63 44.04 468 66.79 2599 69.63 66.31 -.17 +18.9 WeiboCorp Q WB 142.12 71.70 2210 87.05 7626 90.80 85.62 -1.05 -15.9 WtWatch N WTW 84 105.73 32.55 1092 91.98 5567 96.47 90.71 -.60 +107.7 WeinRlt N WRI 1.58f 5.4 10 33.83 25.67 330 29.45 2005 30.87 29.45 -.80 -10.4 WeisMk N WMK 1.20 2.3 25 57.82 31.26 114 51.66 455 53.51 51.02 -.67 +24.8 Welbilt N WBT 23.85 18.34 527 22.84 2892 23.27 22.64 -.46 -2.8sWellcare N WCG 30 259.60 162.25 313 255.73 1437 259.60 248.38 -.45 +27.2 WelleslyBc Q WEBK .22f .6 23 34.50 25.00 2 34.25 4 34.25 33.00 +1.25 +15.3 WellsF pfJ N WFCpJ 2.00 7.8 27.73 25.45 25.68 225 25.69 25.67 -.01 +.1 WellsF pfL N WFCpL 75.00 5.9 1359.86 1253.00 21 1268.00 350 1269.48 1259.90 +1.60 -3.2 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 19 24.55 229 24.83 24.54 -.13 -2.2 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 4 24.60 136 24.84 24.57 -.16 -2.1 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 8 24.85 186 25.01 24.73 -.02 -1.3 WellsF pfQ N WFCpQ 1.46 5.6 27.89 25.17 540 26.00 1433 26.18 25.92 -.07 -3.7 WellsF pfR N WFCpR 1.66 6.0 30.07 26.87 35 27.45 240 27.77 27.40 -.15 -4.1 WellsF pfT N WFCpT 1.50 5.8 26.78 25.09 22 25.82 177 25.96 25.76 -.16 -2.4 WellsFargo N WFC 1.72f 2.9 14 66.31 49.27 17659 58.63 100492 58.90 56.30 +2.22 -3.4 WellsF pfY N WFCpY 26.50 24.33 47 25.09 502 25.32 25.09 -.14 -3.3 WellsF pfX N WFCpX 26.16 24.15 440 25.01 888 25.22 25.00 -.11 -2.1 WellsF pfW N WFCpW 26.65 24.32 38 25.25 246 25.49 25.22 -.16 -2.8 WellsF pfV N WFCpV 26.82 25.00 32 26.03 267 26.12 25.92 +.02 -2.9tEvgGlbDiv N EOD .54m 9.8 6.50 5.51 122 5.52 667 5.58 5.49 -.04 -6.9 WFAdvInco A EAD .82 10.3 8.97 7.80 115 7.96 631 7.96 7.88 +.06 -5.2 WFAdMSec A ERC 1.16 9.2 13.65 12.24 61 12.61 413 12.62 12.48 +.13 -3.5 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 6 26.11 98 26.21 26.02 -.12 -1.4 WFAdUtlHi A ERH .90 7.2 13.59 9.51 13 12.45 77 12.62 12.37 -.03 -5.7 Welltower N WELL 1.68e 2.7 14 75.58 49.58 3390 61.81 13788 64.56 61.12 -1.68 -3.1 Welltwr pfI N HCNpI 3.25 5.5 67.53 54.50 98 59.10 352 60.47 57.00 -.65 -1.3 Wendys Co Q WEN .34 2.0 18 18.25 13.57 1723 16.71 12676 17.52 16.65 -.71 +1.8 WernerEnt Q WERN .36f 1.0 22 43.95 28.65 1364 36.35 12690 42.80 35.08 -3.00 -6.0sWesbanc Q WSBC 1.16 2.4 20 49.77 35.49 112 48.75 847 49.77 47.16 +.96 +19.9 WescoAir N WAIR 12.25 6.05 231 11.40 1582 12.05 11.40 -.70 +54.1 Wesco Intl N WCC 17 69.35 48.95 406 58.65 1468 60.30 57.78 -.70 -13.9 WestBcp Q WTBA .80 3.2 15 28.00 20.90 21 25.00 99 26.00 24.70 -.90 -.6sWestPhrm N WST .56 .5 47 113.29 80.02 541 109.64 2723 113.29 98.29 +10.03 +11.1 WAmBcp Q WABC 1.60 2.7 29 64.26 49.38 87 60.22 450 61.14 58.84 +1.10 +1.1tWestellT rs Q WSTL 31 4.60 2.70 16 2.78 87 2.81 2.70 -.04 -25.9 WstnAlliB N WAL 16 64.06 44.83 877 56.95 3542 59.83 56.68 -1.53 +.6 WstnAll56 N WALA 1.56 6.1 26.71 25.15 11 25.51 35 25.65 25.45 -.15 -2.7 WstACpLn N TLI .87 8.7 11.22 9.93 26 10.00 82 10.03 9.96 +.02 -4.9 WAstEMkt N EMD .84 6.2 16.16 13.19 328 13.56 939 13.67 13.50 -.01 -12.8 WsADefOp N GDO 1.36 8.2 18.58 16.28 16 16.53 127 16.83 16.52 -.07 -8.2 WAstGlbHi N EHI 1.16 12.6 10.40 9.03 66 9.17 358 9.19 9.13 +.01 -10.3 WstAstHI2 N HIX .80 13.7 7.35 5.97 198 6.41 999 6.43 6.38 +.01 -8.0 WAHiInOp N HIO .43 8.9 5.21 4.74 245 4.77 1229 4.81 4.76 -5.9 WAstHYOp N HYI 1.32 9.2 15.74 14.41 44 14.41 265 14.53 14.41 -.08 -4.7 WstnAsst N PAI .69 5.2 17.37 13.32 19 13.39 151 13.51 13.39 -.14 -15.4 WstnAsInt N SBI .48 5.6 9.98 8.58 18 8.63 156 8.69 8.63 -7.3tWAstDefOp N IGI 1.20 6.1 23.67 19.56 18 19.83 113 20.22 19.56 -.27 -13.3 WAMgdMu N MMU .78 6.1 14.60 12.54 33 12.73 341 12.88 12.72 -.08 -9.6 WstAstMtg N WMC 1.24e 11.5 8 10.95 8.54 512 10.79 1329 10.90 10.71 -.04 +8.4tWAMtDOp N DMO 2.82a 12.5 27.00 22.11 53 22.51 359 23.09 22.11 -.47 -8.8 WA MunDef N MTT 1.01a 4.8 23.85 20.45 11 21.17 107 21.87 20.93 +.16 +1.3 WstAMunHi N MHF .34 4.7 8.05 7.08 16 7.18 131 7.24 7.17 -.02 -3.0 WAMunPrt N MNP .87 6.1 16.26 13.94 7 14.19 66 14.21 14.12 +.05 -6.8 WAstBdF N WEA 1.08 8.6 14.40 12.50 50 12.63 146 12.74 12.61 -.04 -8.5 WstAVari N GFY .93 5.7 17.79 16.38 3 16.41 17 16.57 16.39 -.09 -5.5 WAstInfSc N WIA .38 3.4 12.10 11.10 24 11.41 200 11.46 11.28 +.09 -3.2 WAstInfOpp N WIW .40 3.7 11.75 10.92 72 10.97 496 11.03 10.93 -.04 -3.9 WstC&G gs A WRN 1.44 .71 21 .81 205 .85 .79 -19.8tWDigital Q WDC 2.00 2.8 8 106.96 74.81 11204 71.13 27305 77.54 69.96 -5.51 -10.6 WstnGasEq N WGP 2.19f 6.1 22 42.92 31.63 145 35.80 894 37.02 35.25 -.24 -3.7 WstnGasPt N WES 3.80f 7.5 41 54.40 40.44 335 50.42 3809 51.72 49.60 +.61 +4.8 WstNwEnB Q WNEB .16 1.5 23 11.25 9.30 35 10.80 160 11.25 10.70 -.25 -.9 WstnUnion N WU .76 3.8 11 22.21 18.38 2391 20.26 15365 20.60 20.09 -.02 +6.6 WestlkChm N WLK 1.59f 1.5 10 124.30 68.60 472 104.74 3282 108.00 102.63 -2.89 -1.7 WestlkCLP N WLKP 1.55 6.2 17 25.62 21.10 244 24.75 561 24.80 24.50 +.10 -.8 WestmRs s N WMLP .46m 27.5 4.60 .98 7 1.68 147 2.30 1.63 -.07 -39.8 WestpacBk N WBK 1.52e 7.0 26.38 20.52 231 21.79 1116 22.10 21.63 -.38 -10.6 WstptFuel g Q WPRT 4.33 1.53 524 2.50 1374 2.62 2.45 -.03 -33.5 WestRck N WRK 1.72 3.1 16 71.55 54.05 2592 56.12 9371 57.75 56.01 -1.38 -11.2tWestwtrRs Q WWR 1.70 .35 550 .35 2138 .41 .34 -.05 -67.3 WestwdH N WHG 2.72 4.6 13 71.00 53.51 43 59.40 115 60.07 57.51 +1.85 -10.3 WeycoGp Q WEYS .92f 2.6 21 39.93 26.68 6 34.75 30 37.49 33.63 -2.65 +16.9 Weyerhsr N WY 1.28 3.8 30 38.39 30.95 5701 33.83 22882 35.12 33.81 -1.05 -4.1 WheatPr g N WPM .28e 27 22.87 18.32 1371 20.94 7851 21.50 20.87 -.37 -5.4 Wheelr pfB Q WHLRP 2.25 12.4 23.12 12.58 0 18.22 32 18.97 17.79 +.47 -16.8 Wheelr pfD Q WHLRD 2.19 11.2 24.05 14.66 7 19.56 38 21.57 19.56 -.69 -2.7 Wheeler rs Q WHLR 1.36 27.2 12.30 3.25 72 5.00 443 5.64 4.51 +.37 -49.9tWhrlpl N WHR 4.60f 3.6 192.47 122.81 1778 127.89 22636 152.70 122.81 -23.91 -24.2 WhtMtIns N WTM 1.00 .1 61 933.70 786.23 4 907.57 51 916.50 900.04 -3.10 +6.6 WhiteHFin Q WHF 1.42 9.8 9 15.80 10.92 42 14.49 178 15.15 14.47 -.43 +8.0 WhitHFin 20 Q WHFBL 1.63 6.5 26.08 25.05 25.15 18 25.15 25.13 +.01 -1.8 WhitestnR N WSR 1.14 9.2 31 15.15 10.06 231 12.45 995 12.88 12.42 -.30 -13.6 WhitngPet rs N WLL 56.47 15.88 1975 47.92 9965 51.71 47.80 -1.73 +81.0 WidOpW n N WOW 17.50 6.03 273 10.40 1665 10.79 10.00 -.26 -1.6 WidePoint A WYY .73 .42 251 .54 559 .56 .52 +.01 -17.7 WildhRs n N WRD 29.67 10.36 1591 20.35 6973 22.83 20.03 -1.59 +10.5 WileyJA N JW/A 1.20 1.9 16 71.75 51.50 143 62.25 1400 67.00 61.80 -3.75 -5.3 WileyJB N JW/B 1.20 1.9 17 71.40 51.76 0 62.42 2 65.60 62.42 -3.65 -4.9 Wilhelmina Q WHLM 30 8.00 5.40 0 6.85 4 6.85 6.82 +.05 +5.9sWillScot Q WSC 17.70 9.45 1057 16.85 8520 17.70 14.95 +1.05 +32.7 WillmValV Q WVVI 24 8.86 7.81 1 8.18 9 8.40 8.17 -.19 -.9 WillVV pfA Q WVVIP .22e 4.9 6.00 4.17 1 4.46 1 4.46 4.45 -.14 -14.4 Willdan Q WLDN 22 36.87 19.25 49 28.45 256 30.65 27.99 -1.87 +18.8 WLyonHm N WLH 11 32.95 18.85 302 21.81 1969 23.97 21.52 -1.79 -25.0 WmsCos N WMB 1.36 4.7 11 33.67 24.00 8670 29.10 42079 29.61 28.54 +.30 -4.6sWillmsPtrs N WPZ 2.52f 5.7 52 44.56 32.74 3794 43.84 11245 44.64 42.97 +.52 +13.0 WmsSon N WSM 1.72 3.0 17 65.99 42.68 1235 58.16 6845 61.58 58.04 -3.42 +12.5 WillisLFn Q WLFC 13 36.70 22.51 5 30.90 56 32.66 30.90 -.48 +23.7 WillisTwW Q WLTW 2.40 1.5 35 165.00 142.67 359 160.62 2057 163.28 159.20 +1.00 +6.6tWindstm rs Q WIN 20.20 3.03 2087 3.42 8548 4.01 3.03 -.04 -63.0 Wingstop n Q WING .28a .5 72 55.86 29.54 471 51.11 2835 53.03 49.42 -1.02 +31.1 Winmark Q WINA .60 .4 24 153.70 121.55 3 144.75 26 149.85 141.85 -1.25 +11.9 Winnbgo N WGO .40 1.0 12 58.65 33.15 306 38.30 3213 42.51 36.25 -3.40 -31.1 WinsFin Q WINS 390.88 46.00 53.00 2 57.77 52.00 -5.25 -70.6 Wintrust Q WTFC .76 .9 18 99.96 67.74 274 88.09 2346 92.38 87.56 -2.26 +6.9 Wintrst pfD Q WTFCM 1.64 6.1 29.31 26.62 5 26.92 32 27.26 26.81 -.16 -3.7 Wipro s N WIT .03e .6 6.40 4.50 682 5.09 6797 5.18 4.91 -.14 -6.9 WirelessT A WTT 2.64 1.35 3 1.97 79 2.08 1.90 -.06 -18.9 WT IntQua N IQDG 32.75 28.73 3 30.70 21 30.86 30.41 +.22 WT ST HiYl N SFHY 51.40 48.47 3 50.15 18 50.23 49.80 +.01 +2.3 WT HiYld n N WHFY 52.27 48.72 0 49.03 1 49.40 49.03 -.22 -2.6 WT Corp n N WFIG 50.34 47.25 47.66 0 47.66 47.66 -.25 -4.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT EmMDv N DVEM 36.70 30.37 1 32.27 10 32.27 31.35 +.72 -2.8 WT G exMx N XMX 31.68 27.29 30.40 214 30.40 30.16 +.28 +2.6 WT DyInEq N DDWM 32.00 28.55 132 29.73 396 29.84 29.37 +.43 -2.7 WT DyInSm N DDLS 34.74 30.34 0 32.07 2 32.07 31.84 +.40 -4.3 WT DynCJp N DDJP 31.29 27.41 28.35 0 -5.1 WTBearEq N DYB 26.48 24.64 7 26.11 12 26.18 25.94 -.11 +.2 WisdTrMdE Q GULF 1.10e 5.6 20.00 16.45 1 19.64 15 19.89 19.39 +.21 +11.5 WT LgSEq N DYLS 34.53 29.20 34 34.30 81 34.45 33.97 +.18 +5.3 WT EuLoc N EZR 34.19 27.36 2 28.34 21 28.49 28.01 +.10 -9.0 WT SCDiv N HGSD 26.76 23.81 1 26.29 3 26.30 26.20 +.10 +.3 WT GlSmC N GSD 35.24 30.06 0 32.72 4 32.72 32.59 +.08 -1.1 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 49 48.56 316 48.70 48.41 -.17 -4.3 WTEurSmC N EUSC .53e 32.83 28.83 33 30.65 60 30.81 30.35 +.18 -1.4sWT PutStr N PUTW 30.30 26.65 32 30.12 151 30.30 29.99 +.09 +3.6 WT EMexSt N XSOE .77e 2.6 35.10 27.98 17 29.85 513 30.26 29.38 +.22 -6.3 WT JpDvG N JHDG 30.34 25.63 0 28.37 3 28.37 27.93 +.29 -2.0 WTIntHDv N IHDG .70e 1.3 32.92 29.39 19 32.79 160 32.89 32.40 +.30 +3.5 WT EurDiv N EUDG .51e 1.9 28.46 25.24 3 26.47 19 26.67 26.24 +.08 -1.8 WTFltRtTr N USFR 27.90 24.97 36 25.07 727 25.10 25.06 -.02 +.3 WT SCQDv Q DGRS .66e 1.8 37.94 31.44 6 37.10 36 37.80 37.09 -.48 +3.8 WT USQDv Q DGRW .59e 1.4 44.54 36.50 89 42.72 542 43.13 42.29 +.36 +3.1 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 553 65.61 3172 65.89 64.70 +.73 +3.0 WTChixSte Q CXSE 1.54e 1.9 96.79 70.80 81 79.29 377 81.65 78.79 -.45 -8.0 WTEMCpBd Q EMCB 3.18 4.5 73.96 68.70 2 70.13 7 70.15 69.06 +.34 -4.1 WT AsiaDb N ALD 1.02 2.3 46.97 43.23 1 43.58 3 43.58 43.31 +.12 -4.6 WTEmLDbt N ELD 1.74 5.0 40.08 34.10 17 34.79 121 35.00 34.49 +.09 -9.5 WisDynCu n N DHDG 26.16 23.62 4 25.50 16 25.59 25.20 +.25 +1.8 WisYldEn n N SHAG 52.53 48.66 0 48.79 7 48.94 48.72 -.19 -1.9sWis US Mul N USMF 30.05 25.00 9 29.76 58 30.10 29.52 -.02 +7.1 GrnHCmdty N GCC 19.89 17.89 32 18.28 103 18.46 18.13 +.13 -4.9 WisdomTr Q WETF .12 1.3 25 13.41 8.37 1369 9.41 4906 9.56 9.00 +.32 -25.0 WT Diefa N DWM .74e 1.4 59.63 52.03 44 54.07 172 54.27 53.37 +.56 -3.1 WT DefaEq N DTH 1.75e 4.1 47.40 40.87 11 42.44 66 42.66 41.94 +.41 -4.4 WTDv exF N DTN 2.48e 2.8 92.93 80.20 6 88.54 39 89.07 87.63 +.57 +.2 WTEurEq N DEW 1.75e 3.8 51.17 45.27 3 46.61 11 46.82 46.13 +.40 -3.9 WTEurSC N DFE 1.48e 2.2 75.61 64.46 31 65.90 323 66.41 65.33 +.27 -6.6 WT EqInco N DHS 2.10e 3.0 75.26 66.21 12 70.85 86 71.42 70.38 +.31 -2.7 WTIntD exF N DOO 2.01e 4.7 46.39 41.21 2 43.00 28 43.20 42.45 +.53 -.9 WT IntLC N DOL 1.69e 3.4 54.18 47.15 23 49.05 97 49.25 48.50 +.50 -3.1 WTIntMC N DIM 1.53e 2.3 73.72 64.27 78 66.66 131 66.91 65.82 +.74 -3.4 WTIntSC N DLS 1.16e 1.6 81.62 70.66 41 72.86 253 73.14 71.79 +1.01 -5.1 WTGxUSDv N DNL .99e 1.7 62.84 54.44 3 58.78 40 59.06 58.12 +.33 -.7 WTJpnSC N DFJ 1.26e 1.6 85.64 71.21 50 78.44 211 78.82 76.12 +2.87 -2.5 WTJpHedg N DXJ 1.37e 2.5 62.78 50.80 1877 55.85 10664 56.11 54.74 +1.27 -5.9 WT LCD N DLN 1.84e 2.0 97.25 83.70 76 92.72 347 93.29 91.68 +.86 +.7 WT MCD s N DON 36.69 31.65 337 36.30 1580 36.64 36.05 -.13 +2.9 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 1 56.87 6 56.98 56.08 +.12 -4.5 WTAsiaPxJ N AXJL 2.22e 3.3 75.33 65.32 0 67.88 3 68.01 67.72 +1.05 -3.3 WT SC s N DES 30.66 25.48 351 29.57 1120 30.14 29.53 -.50 +1.8 WT TotDv N DTD 2.05e 2.2 97.46 84.32 64 93.60 268 94.30 92.82 +.50 +.7 WT MgdFut N WDTI 40.66 38.34 3 40.09 35 40.20 39.88 +.19 +1.2 WT EmCur N CEW 20.09 18.44 25 18.72 44 18.81 18.57 +.10 -3.7 WTESCDv N DGS 1.29e 2.7 57.04 46.62 93 48.65 471 48.95 47.45 +.86 -6.7 WT EmEq N DEM 1.80e 4.0 50.31 41.82 179 44.63 648 44.81 43.42 +.97 -1.6 WTEMQDv Q DGRE .67e 2.6 28.95 24.23 7 25.60 59 25.69 25.05 +.39 -6.1 WTGxUSRe N DRW 1.22e 4.0 34.85 29.74 9 30.66 55 30.89 30.15 +.42 -5.8 WT NegAB Q AGND .78 1.8 45.12 42.75 1 43.79 14 43.85 43.60 +.19 +1.0 WT IntHdg Q AGZD .84 1.8 49.15 47.59 20 47.94 86 48.09 47.84 -.04 -1.0 WT NegHY Q HYND .90e 4.2 22.48 20.26 6 21.34 167 21.45 21.20 +.16 +4.1 WT India N EPI .22e .8 29.52 24.49 2681 26.40 8008 26.46 25.60 +.76 -5.2 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 42 24.09 383 24.16 23.93 -.3 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 2 31.05 51 31.06 30.42 +.60 -3.6 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 17 24.60 512 24.68 24.11 +1.17 -5.2 WTUSDBull N USDU 1.78e 26.89 24.78 7 26.44 37 26.65 26.29 -.15 +2.1 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 2 44.57 117 44.83 43.42 +1.41 -3.3 WTEMCnG Q EMCG .59e 2.5 28.89 22.28 3 23.24 20 23.46 22.89 +.18 -13.7 WT LowPE N EZY .90e 1.1 88.16 72.62 3 84.70 11 85.56 84.06 +.29 +3.5 WT SCErn N EES .95e 2.4 40.30 31.16 59 39.24 325 40.20 39.20 -.59 +8.3 WT MCEr s N EZM 41.78 34.70 57 40.74 229 41.47 40.65 -.51 +2.7 WT Er500 s N EPS 33.14 27.94 16 31.79 94 32.02 31.51 +.19 +2.3 WT TotErn N EXT 1.49e 4.6 92.23 30.05 14 32.59 82 32.92 32.48 +.10 +2.3sWix.com Q WIX 112.40 50.90 938 101.45 7807 112.40 100.60 -2.90 +76.3sWolvWW N WWW .32 .9 26 37.20 25.25 697 35.18 3004 37.20 35.10 -.95 +10.4 Woodward Q WWD .57 .7 30 89.30 65.76 230 82.62 1092 85.26 81.39 +.30 +7.9 WooriBank N WF 53.50 38.29 6 45.43 60 45.57 43.70 +1.21 +1.7 Workday Q WDAY 140.00 94.40 1901 130.55 7760 135.78 128.25 -1.78 +28.3 Workhrs rs Q WKHS 3.82 1.39 114 1.43 654 1.52 1.42 -.07 -44.1 Workiva N WK 27.60 18.35 167 26.15 723 26.50 25.25 +.60 +22.2 WldAccept Q WRLD 15 125.14 71.02 123 100.93 546 123.24 100.54 -23.06 +25.0 WorldFuel N INT .24 .9 12 40.16 19.79 4296 27.05 7972 28.05 21.30 +5.55 -3.9sWldW Ent N WWE .48 .6 85.73 20.56 2350 81.75 8190 85.93 79.35 -1.17 +167.3sWorldpay N WP 87.71 63.20 1895 83.09 14290 87.71 82.91 -3.95 +13.0 Worthgtn N WOR .92f 2.0 15 53.27 39.52 185 46.46 1281 47.78 45.68 +.28 +5.4 WrightMed Q WMGI 29.89 19.01 793 24.31 6180 25.70 24.15 -.68 +9.5 WrightM rt Q WMGIZ 1.74 .61 1 1.29 2 1.37 1.28 -.01 -14.8tWyndHtR n N WH 66.95 55.87 469 57.42 3437 58.97 55.87 -.92 -6.5 Wynn Q WYNN 3.00f 1.8 45 203.63 124.11 1512 163.39 9956 167.29 161.59 -.53 -3.1X-Y-Z:XAI Oct n N XFLT 11.15 9.03 29 9.93 154 9.95 9.54 +.33 +5.6 xG Tech rs Q XGTI 2.65 .58 52 .64 261 .67 .60 +.01 -60.5 XL Grp N XL .88 1.6 56.51 33.77 724 56.21 6999 56.26 55.99 -.05 +59.9 XO Group N XOXO 96 35.83 17.49 215 32.21 708 35.59 31.94 -1.76 +74.5 XOMA rs Q XOMA 17 37.25 6.86 42 23.91 293 25.70 23.45 -.12 -32.8 XPO Logis N XPO 39 115.49 54.34 1065 98.66 7060 104.59 97.42 -3.38 +7.7 XTL Bio rs Q XTLB 3.94 1.55 1 1.83 124 1.96 1.74 -20.0 XBiotech n Q XBIT 5.80 3.55 6 4.32 75 4.60 4.30 -.01 +9.6 XcelBrnds Q XELB 11 5.00 1.80 9 2.75 35 2.89 2.51 +.05 -16.7 XcelEngy Q XEL 1.52 3.3 20 52.22 41.51 3090 46.59 19171 47.15 44.54 +.96 -3.2 Xcerra Q XCRA 14.49 9.20 365 14.29 2058 14.47 13.96 -.13 +46.0 Xencor Q XNCR 43.40 18.97 179 37.16 815 42.24 37.10 -5.17 +69.5 XeneticB n Q XBIO 8.95 1.37 154 2.92 633 3.79 2.87 -.75 +52.2 XeniaHtls n N XHR 1.10 4.6 14 25.90 19.08 384 23.88 2285 25.02 23.87 -.97 +10.6 XenithB rs Q XBKS 33 36.44 27.79 33.83 XenonPhm Q XENE 11.00 2.10 127 9.15 487 10.40 8.90 -.95 +223.9 XeriaPh n Q XERS 22.37 15.75 68 18.60 534 22.28 17.87 -2.25 -8.0 Xerium N XRM 13.35 3.70 297 13.34 1811 13.34 13.29 +.01 +213.1 Xerox rs N XRX 1.00 3.9 32 37.42 23.52 3238 25.59 13799 26.02 24.31 +.50 -12.2 Xilinx Q XLNX 1.44 1.9 38 78.02 60.12 3977 73.88 21590 76.20 66.35 +5.71 +9.6 XinyuanRE N XIN .40 9.1 6 8.29 4.23 150 4.40 737 4.80 4.40 -.20 -35.4 Xperi Q XPER .80 5.0 31.70 15.60 315 15.95 1681 16.75 15.65 -.50 -34.6 XploreTch Q XPLR 50 5.99 2.03 21 5.97 163 5.98 5.96 +110.2tXpressSp rs Q XSPA 1 1.80 .22 72 .28 998 .30 .22 -.02 -79.6 XspandPr n Q XSPL 11.63 5.25 10 5.95 68 6.75 5.62 -.68 +1.4 Xunlei Ltd Q XNET 27.00 3.18 684 11.01 1886 11.86 10.85 -.68 -28.5 Xylem N XYL .84f 1.2 29 79.83 56.33 847 70.19 5196 70.72 67.16 +.62 +2.9 YPF Soc N YPF .11e .7 26.70 13.14 782 16.70 5309 17.41 16.10 +.34 -27.1 YRC Wwde Q YRCW 17.61 8.07 560 9.76 3227 11.04 9.59 -.91 -32.1 YY Inc Q YY 7 142.97 67.00 683 98.10 5384 101.64 93.30 +.70 -13.2 Yamana g N AUY .02 .7 3.80 2.40 29392 3.04 72387 3.14 2.76 +.20 -2.6 Yandex Q YNDX 92 44.49 28.13 4997 36.87 19458 39.70 36.46 +.05 +12.6 Yatra n Q YTRA 12.17 5.00 120 5.77 880 6.50 5.75 -.68 -22.9 Yelp N YELP 22 48.40 31.15 2245 38.00 12355 41.42 37.46 -1.39 -9.4sYext n N YEXT 23.48 10.58 2555 22.04 10887 23.66 18.56 +3.17 +83.2tYld10Bio rs Q YTEN 8.67 1.35 385 1.26 865 1.50 1.14 -.21 -28.8 YintechIn n Q YIN .36e 4.5 14.81 7.21 23 7.98 123 8.13 7.58 -.01 -16.5tYirendai n N YRD 53.50 19.49 549 19.33 1582 21.36 19.26 -.60 -56.0 YogaWks n Q YOGA 5.85 1.73 50 1.86 104 2.13 1.85 -.19 -34.3 YorkWater Q YORW .67 2.2 31 39.00 27.45 15 31.10 62 32.00 31.05 -.90 -8.3 Youngevt n Q YGYI 6.75 3.17 20 4.02 96 4.63 3.75 -.42 -2.7 YulongE rs Q YECO 9.00 1.25 37 2.10 387 2.50 1.83 -.24 -22.2 YumBrnds N YUM 1.44f 1.8 28 88.07 72.61 1377 78.91 8387 80.61 77.68 -.40 -3.3tYum China N YUMC .40 48.75 32.10 10249 37.21 49857 41.46 32.10 +3.50 -7.0 YumaEn rs A YUMA 2.24 .33 138 .42 797 .47 .40 -.05 -64.5 ZK Intl n Q ZKIN 16.00 3.15 34 3.72 73 3.72 3.23 +.41 -62.0 ZTO Exp n N ZTO 22.67 12.84 2264 20.09 11678 21.47 19.85 -1.18 +26.8 Zafgen Q ZFGN 11.36 3.21 229 10.14 1602 11.18 9.80 -.51 +119.5 Zagg Q ZAGG 16 23.70 8.40 393 15.35 1858 17.68 15.30 -2.20 -16.8 ZaiLab n Q ZLAB 35.74 17.85 72 22.24 359 25.25 21.79 -1.88 +4.8 ZayoGrp N ZAYO 39.66 31.98 1306 37.14 6615 37.74 36.70 -.55 +.9 ZealndPh n Q ZEAL 20.37 12.01 2 14.89 26 15.33 14.85 -.56 +9.5 ZebraT Q ZBRA 161.72 94.78 320 140.53 1298 147.48 139.40 -5.43 +35.4 Zedge n A ZDGE 4.34 1.65 2 2.98 14 3.27 2.96 -.18 +8.4sZendesk N ZEN 61.83 25.09 1454 58.05 6043 61.83 57.11 -2.53 +71.5 ZillowA s Q ZG 65.42 37.96 740 58.25 1682 63.76 57.75 -4.49 +43.0 ZillowC n Q Z 65.70 37.68 3047 57.78 7391 63.19 57.12 -4.18 +41.2 ZimmerBio N ZBH .96 .8 17 129.95 104.28 3643 126.20 9810 127.15 110.60 +14.54 +4.6 ZionO&G Q ZN 5.80 1.84 179 3.13 1031 3.43 3.11 -.09 +44.9 Zions pfA N ZBpA 1.02 4.2 25.87 23.28 3 24.28 10 24.64 24.22 -.04 +.2 Zions pfG N ZBpG 1.60 6.0 28.25 26.34 15 26.72 48 27.04 26.70 -.27 -1.8 ZionsBcp Q ZION 1.20e 2.3 16 59.19 41.23 2932 51.68 18710 54.23 50.75 -1.33 +1.7 ZionBc 28 N ZBK 1.74 6.0 31.12 27.38 0 29.11 11 30.35 28.64 -.94 -3.4 ZionBc pfH N ZBpH 1.44 5.7 26.14 24.73 2 25.26 11 25.39 25.15 -.01 -2.3tZiopharm Q ZIOP 6.67 2.43 1555 2.48 8264 2.94 2.43 -.45 -40.1 Zix Corp Q ZIXI 35 5.82 3.82 163 5.27 910 5.68 5.24 -.31 +20.3 ZoesKitchn N ZOES 17.65 8.59 652 10.20 2648 10.84 9.97 -.16 -39.0 Zoetis N ZTS .50 .6 39 89.25 59.50 2969 85.20 21048 86.15 83.25 -.09 +18.3 Zogenix rs Q ZGNX 62.75 10.05 327 57.10 2271 59.85 56.30 -1.30 +42.6 Zomedica n A ZOM 2.98 1.75 23 2.12 133 2.30 2.12 -.13 +7.2 ZosanoP rs Q ZSAN 27.40 3.80 187 4.25 783 4.50 4.21 -.13 -59.1 Zscaler n Q ZS 43.98 24.76 1134 37.38 4751 42.54 37.11 -2.41 +13.3 Zumiez Q ZUMZ 19 31.55 11.43 344 21.65 1818 22.80 21.35 +4.0 Zuora n N ZUO 37.78 18.75 1027 25.12 4201 27.44 24.62 -.15 +21.9 ZweigFd N ZF 2.44e 22.7 13.16 10.28 65 10.75 389 10.82 10.67 +.01 -16.7 Zymewks n N ZYME 29.00 6.25 78 12.46 573 13.42 12.25 -.73 +64.1 Zynerba n Q ZYNE 18.83 5.42 634 7.05 3375 8.15 6.97 -.86 -43.7 Zynga Q ZNGA 68 4.57 3.20 14104 4.05 40575 4.27 3.97 -.20 +1.3 iPt ShFut n N VXXB 58.10 26.53 3 31.54 55 32.13 30.20 +.27 +15.7 iShSCOp n N ESML 28.28 25.24 5 27.50 26 28.00 27.43 -.49 +5.6 iShBrHiY n N USHY 50.33 48.13 2 48.79 20 48.81 48.58 +.19 -2.1 iSh US Dv n N DIVR 28.00 24.05 1 26.57 8 26.82 26.30 +.22 +.8 iSh iB D27 n N IBDS 25.89 23.29 12 23.69 126 23.71 23.51 +.02 -5.0 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 20 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 70

LandsEnd LE 24.20 -1.70 Lantronix LTRX 2.63 -.02 LeadgBr g LBIX 1.23 -.11 LeisAcq un LACQU 10.22 Lifevant rs LFVN 9.70 -.18 LightPath LPTH 2.37 -.13 Lightbrdg rs LTBR .91 -.02 Limbach n LMB 11.24 +.19 LindbladEx LIND 12.88 -.37 Lipocine LPCN 1.39 LunaInn h LUNA 3.48 +.02M -MEI Phrm MEIP 3.74 +.23 MER Tel rs MTSL 2.45 -.35 MICT Inc MICT 1.45 +.03 MYOS MYOS 1.28 +.05 MackFn MFNC 16.63 +.08 MadrigP rs MDGL 276.00 -2.29 MagneG rs MNGA .25 -.02 ManhBrCa LOAN 6.80 -.05 Manitex MNTX 11.88 -.26 MaraPat rs MARA 1.17 -.07 Marrone MBII 1.96 -.02 MatlinPr n MPAC 10.03 -.02 MedTrBill MTBC 4.93 -.32 MeetGrp MEET 4.10 -.15 MerchBcp n MBIN 26.80 -1.80 Microbot rs MBOT .63 -.01 Midatech n MTP .65 +.02 MiMedx MDXG 4.15 -.65 Miragen rs MGEN 6.30 -.38 MiratiTher MRTX 62.25 +.40 MitekSys MITK 8.15 -1.55 ModMed n MMDM 10.04 MolecTemp MTEM 5.07 -.20 Moleculin n MBRX 1.68 -.02 MoSys rs MOSY 1.23 +.06 Moxian n MOXC 1.83 +.04 MySize n MYSZ .84 -.04 MyndAn n MYND 1.39 +.05N -NF EngSv NFEC 5.29 -.12 NV5 Global NVEE 73.75 -1.85 NVE Corp NVEC 106.61 -3.67 NanoDim n NNDM 1.94 -.09 NanoVib n NAOV 4.52 -.14 NatEnrSv n NESR 11.16 -.04 NatHlTr n NHTC 23.35 -.46 NeoGenom NEO 13.81 Neonode NEON .37 +.02 Neovasc g NVCN .03 NeptuneT g NEPT 2.94 -.14 NetElem rs NETE 7.26 -.42 Netlist h NLST .14 -.01 NetSolTch NTWK 5.70 +.05 Neuralst rs CUR 1.11 -.09 NeurMx rs NURO 1.15 -.02 Neurotrpe h NTRP 10.35 -.09 NewAgeB n NBEV 2.15 -.08 NewatrTc n NEWA 18.19 -1.07 Nexeo Sol NXEO 9.18 +.15 NovusTher rs NVUS 7.20 -.44 Nxt-ID rs NXTD 1.68 -.14 NymoxPh NYMX 3.14 -.06O -OasmiaPh n OASM 1.51 -.85 OceanPw rs OPTT .76 +.00 OdysMr rsh OMEX 7.31 -.17 OhrPhar h OHRP .19 -.01 OldLnBc OLBK 34.34 -.19 OnTrack OTIV 1.10 +.04 Onconva rs ONTX .45 -.01 OncoSec rs ONCS 1.31 -.04 OneGpHosp STKS 2.67 -.13 OneHorz rs OHGI .40 -.03 OneSpan OSPN 18.55 -1.95 OpGen n rs OPGN 1.85 -.03 OramedPh ORMP 5.36 -.02 OrionEngy OESX .98 -.05 OrrstownF ORRF 25.90 -.50 OspyEn A n OSPR 10.36 +.03 OssenInn rs OSN 2.65 +.05P-QPCSB Fn n PCSB 20.02 -.22 PacEthanol PEIX 2.90 PangaeaL PANL 3.21 +.03 ParkCity PCYG 7.95 -.20 ParkrVs rs PRKR .72 -.02 Pavmed n PAVM 1.40 +.03 PayData rs PYDS 1.71 -.05 pdvWirelss PDVW 29.00 +1.10 PensrAc rt WRLSR .45 PeopUtah n PUB 36.00 -.65 PermaFix PESI 4.40 -.05 PFSweb PFSW 9.91 -.21 PierisPhm PIRS 5.28 -.50 PlugPowr h PLUG 1.95 +.02 PluristemT PSTI 1.25 -.01 PoageBksh PBSK 26.40 -.10 PointsInt g PCOM 14.95 -.45 Polarity rs COOL 21.57 -.49 Precipio n PRPO .40 +.01 PrecTh rs AIPT 1.20 +.10 PriorityTc PRTH 10.93 -.17 ProfirEng PFIE 3.39 -.01 PsychmCp PMD 20.84 +.26 PulseBio n PLSE 14.07 -.09 PureCycle PCYO 10.65 -.20 PurplInv n PRPL 7.49 +.22 PyxisTnkr PXS .93 +.02 Qualstar rs QBAK 7.49 -.25 QuestRes rs QRHC 1.80 -.09 Qumu Cp QUMU 2.76 +.04R -RMG Net rs RMGN 1.15 -.01 RMR Gp h RMR 86.45 -.10 RXI Phm rs RXII 1.47 -.08 RadaElc rs RADA 2.91 -.13 Radcom RDCM 20.75 -.41 RaveRest RAVE 1.54 +.01 ReShape rs RSLS 1.20 -.03 ReadIntlA RDI 15.51 -.11 RealGSol rs RGSE .32 -.01 ReconTech RCON 1.61 -.04 RecroPhm REPH 5.14 -.25 RedhillBio RDHL 9.43 -.35 ReliantBcp RBNC 27.60 -1.25 RemarkHld MARK 3.47 RschFrnt REFR .91 -.01 Resonant RESN 4.53 -.17 RetoEco n RETO 4.64 +.29 RevolutL rs RVLT 4.17 +.03 ReWalkRob RWLK .92 +.01 RiceBran RIBT 2.42 +.06 RiotBlck RIOT 7.59 -.31 Rosehill n ROSE 8.54 -.19 RmblOn B n RMBL 6.06 -.01S -S&WSeed SANW 3.15 +.05 SelasLf rs SLS 1.15 -.08 SPAR Gp h SGRP 1.28 +.01 SabanCap n SCAC 10.08 -.03 SAExplr rs SAEX 1.35 -.16 Sapiens SPNS 10.47 -.18 Schmitt h SMIT 2.66 -.08 SeanrgM rs SHIP .91 SearsH&O SHOS 2.30 -.03 SecndSight EYES 1.59 -.07 SmLEDS rs LEDS 3.74 +.03 SenesTc n SNES 1.26 -.05 SeqentialB SQBG 2.11 +.04 SevStars h SSC 2.37 -.03 SharingE rs SEII 3.08 -.16 Sharps SMED 3.60 +.07 SharpSprg SHSP 10.74 -.21 ShiftPixy n PIXY 3.05 Shineco n TYHT 1.30 ShotSpot n SSTI 42.67 -1.12 SiebertFn SIEB 15.57 -.11 SifyTech SIFY 1.66 -.28 SigmaL hn SGLB .83 -.02 SimplyGd n SMPL 16.86 -.30 Simulations SLP 17.65 -.90 SinoGlobl SINO 1.14 -.02 SitoMobl rs SITO 2.21 -.12 SmartFn rs SMBK 24.42 -.53 SmthM hrs SMSI 2.52 -.12 SocilRltyA n SRAX 5.60 +.25 SocketM n SCKT 2.43 -.06 SolenoTh rs SLNO 2.54 +.16 Soligenix n SNGX 1.18 +.02 SonomaPh SNOA 2.31 -.10 Sophiris SPHS 2.95 -.06 SorrentoTh SRNE 5.15 -.45 Sphr3D grs ANY .38 +.01 Spherix rs SPEX 1.03 -.03 SprBkPh n SBPH 12.27 -.85 Staff360 rs STAF 2.42 -.12 StateBkFn STBZ 32.14 -.36 StemlineTh STML 15.40 -.90 SterlBcp n SBT 13.39 +.03 StrataS rs SSKN 2.08 -.01 StreamHlth STRM 1.32 SummerInf SUMR 1.42 +.02 SunesisP rs SNSS 2.32 Sunworks n SUNW .93 -.05 SuperCom SPCB 1.78 -.03T -TDH Hld n PETZ 3.53 -.44 TG Thera TGTX 11.00 -.55 Taitron h TAIT 1.89 -.01 Tantech n TANH 1.51 Taoping h TAOP 1.29 -.08 Tapimmu n TPIV 6.72 -.12 TechComm TCCO 3.90 -.25 Tellurian rs TELL 7.66 -.32 TheStreet TST 2.39 -.03 Tiptree TIPT 6.75 -.10 TitanPh rs TTNP .95 +.01 TopImage TISA 1.07 +.02 Torchlght TRCH 1.28 +.03 TrilliumTh TRIL 5.05 -.45 Trovagn rsh TROV .73 +.01 Tucows grs TCX 60.65 -1.25 TymeTch n TYME 2.90 -.20U -US Concrte USCR 51.40 +.60 US Gld rs USAU 1.28 +.02 USGlobInv GROW 1.78 -.19 UtdInsur UIHC 20.29 -.23 US Engy rs USEG 1.19 -.01 UrbanOnD UONEK 2.10 -.05V -Valerits hn VLRX 1.51 -.05 VantEng n VEAC 9.93 Vaxart rs VXRT 3.06 -.07 Vericel VCEL 10.00 -.15 Veritone n VERI 15.57 -1.01 Vermillion VRML .59 -.05 VertexEn VTNR 1.02 -.00 Veru Inc VERU 2.02 -.02 Vical rs VICL 1.37 VikingTh n VKTX 10.59 -.65 VistaGn n VTGN 1.30 ViveveMd n VIVE 2.49 -.06 Vivopwr n VVPR 1.53 Vuzix VUZI 6.55 -.60W -WMIH WMIH 1.49 -.03 WestellT rs WSTL 2.78 +.07 WestwtrRs WWR .35 -.03 Wheeler rs WHLR 5.00 -.23 WillScot WSC 16.85 -.05 Workhrs rs WKHS 1.43 -.01X-Y-ZxG Tech rs XGTI .64 +.01 XTL Bio rs XTLB 1.83 +.03 XeneticB n XBIO 2.92 -.45 XploreTch XPLR 5.97 XpressSp rs XSPA .28 +.01 Yatra n YTRA 5.77 -.12 Yld10Bio rs YTEN 1.26 -.13 Youngevt n YGYI 4.02 +.12 YulongE rs YECO 2.10 -.11 ZK Intl n ZKIN 3.72 +.32 Ziopharm ZIOP 2.48 -.15 Money FundsAB Government Money 1.73 1.73 1.73 AB Government Money 1.75 1.74 1.75 AB Government Money 1.74 1.74 1.74 AIM MMCshRes 1.41 1.41 1.41 AIMMMInv 1.57 1.56 1.57 +.01 AIM Premier Portfoli 2.05 2.05 2.05 AIM Premier Tax Exem .91 .88 .88 -.05 AIM Premier U.S. Gov 1.79 1.79 1.79 AIM Short Term Invts 1.78 1.78 1.78 AIM Short Term Invts .77 .76 .76 -.04 AIM Short Term Invts 1.92 1.91 1.92 +.01 AIM Short Term Invts 2.07 2.06 2.07 +.01 AIM Short Term Invts 1.82 1.81 1.82 AlBernExRK p 1.69 1.69 1.69 AllBrnExRsv I 1.72 1.72 1.72 AlliBernExRsvA 1.54 1.53 1.54 +.01 AlliBernExRsAd 1.54 1.53 1.54 +.01 AlliBernExRsvB 1.48 1.47 1.47 -.01 AlliBernExRsC 1.53 1.52 1.53 +.01 ABGovMMSel 1.82 1.82 1.82 AmC CapPr 1.46 1.46 1.46 +.01 AmC Prime 1.65 1.64 1.64 -.01 AmCentUSGv 1.51 1.50 1.51 +.01 AmCPrime t 1.37 1.36 1.36 American Century Pri .90 .89 .89 -.01 American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... American Funds U.S. ... BBH MM Inst 1.73 1.71 1.73 +.03 BBH MMkt 1.48 1.46 1.48 +.03 BLFMuniDlr .61 .60 .61 -.01 BMOGov I p 1.74 1.74 1.74 BMO Gov Y 1.51 1.50 1.50 -.01 BMO Institutional Pr 1.99 1.99 1.99 BMO Institutional Pr 1.75 1.74 1.74 -.01 BMOPrimeI p 1.94 1.93 1.94 BMO Prime Y 1.69 1.69 1.69 BNY Mellon Governmen 1.47 1.47 1.47 BNYMellon M 1.71 1.71 1.71 BNY Mellon National .50 .37 .50 +.13 BR TFdCsMg 1.29 1.28 1.28 BL FedTrDlr 1.55 1.53 1.55 +.02 BLFTrCsMg 1.26 1.25 1.26 +.01 BLFT Adm 1.69 1.68 1.68 BlackRock Cash Fds, 1.82 1.80 1.82 +.02 BLFFedFDlr 1.55 1.55 1.55 BLFedFdPCS p 1.29 1.29 1.29 BLFFedFnd 1.80 1.80 1.80 BRInst 1.98 1.98 1.98 BLFCASel p ... BLFedFdSel p .97 .97 .97 BLMunFdSel .06 .05 .06 -.01 BLFTempFdSel 1.15 1.15 1.15 BlackRock Liquidity 1.40 1.38 1.40 +.02 BlackRock Liquidity 1.40 1.40 1.40 BlackRock Liquidity 1.36 1.35 1.36 +.01 BlackRock Liquidity ... BlackRock Liquidity 1.39 1.38 1.38 BlackRock Liquidity 1.30 1.28 1.30 +.02 BlackRock Liquidity 1.30 1.30 1.30 BlackRock Liquidity .93 .92 .93 +.01 BlackRock Liquidity 1.75 1.74 1.74 BlackRock Liquidity .96 .95 .95 BLFTrsTrDlr 1.51 1.50 1.51 +.01 BLFT FundDlr 1.54 1.53 1.53 BLFMunCsh .57 .56 .57 -.01 BRInvest 1.63 1.62 1.63 -.01 BlackRock Money Mark .89 .89 .89 -.01 BLNYMfPCS p .24 .23 .24 +.01 BRSvc 1.71 1.71 1.71 -.01 BLFTempFdPCS 1.57 1.56 1.57 +.01 BRLiqTrsTAd 1.66 1.65 1.66 +.01 BLFM MuniCsh .82 .81 .82 -.01 BLF TempFd 2.07 2.06 2.07 +.01 BLFTmpDlr 1.82 1.81 1.82 +.01 BLFTmCsDlr 1.81 1.80 1.81 +.01 BLFedTrAd 1.70 1.68 1.70 +.02 BLCAMunPC p .12 .10 .10 -.03 BlkrkLqTmpAd 1.97 1.96 1.97 +.01 BRLiqTmpCR 1.67 1.66 1.67 +.01 BLMuAdm .76 .75 .76 -.01 BLF TmpCsh 2.06 2.06 2.06 BLFT TrFund 1.79 1.78 1.78 BLFedAdm 1.70 1.70 1.70 BLMuCshMg .36 .35 .36 BLFTmCshMg 1.57 1.56 1.57 +.01 CNIGovtA p 1.16 1.15 1.16 +.01 California Tax-Free .79 .73 .79 +.02 Cash Account Tr, Gov 1.61 1.60 1.61 Cash Account Tr, Gov 1.81 1.80 1.81 Cash Account Trust .97 .96 .97 Cash Account Trust: .11 .11 .11 Cash Acct Tr: Govt & 1.74 1.73 1.74 Cash Acct Tr: Tax Ex .53 .53 .53 Cash Acct Tr: Tax Ex .89 .89 .89 Cash Acct Tr: Tax Ex .93 .93 .93 CashMgtInst 1.67 1.67 1.67 +.01 CashResInst 1.74 1.73 1.74 +.01 CavanalCshAd 1.32 1.32 1.32 Cavanal Hill Governm 1.64 1.64 1.64 Cavanal Hill Governm 1.69 1.69 1.69 Cavanal Hill Governm 1.61 1.61 1.61 Cavanal Hill U.S. Tr 1.62 1.61 1.62 Cavanal Hill U.S. Tr 1.70 1.69 1.70 Cavanal Hill U.S. Tr 1.50 1.49 1.50 CavanalTrAdm 1.20 1.19 1.20 CitiznSelTreA 1.85 1.82 1.85 +.04 CitiznSelTreB 1.65 1.62 1.65 +.04 CityNaRoGv p 1.01 1.00 1.01 +.01 Columbia Government 1.45 1.45 1.45 +.02 Columbia Government 1.44 1.44 1.44 +.02 Columbia Government 1.53 1.45 1.53 +.18 Columbia Government 1.62 1.61 1.62 +.02 Columbia Government 1.44 1.43 1.44 +.01 ColumbiaA 1.44 1.43 1.44 +.01 Columbia Z 1.44 1.43 1.44 +.01 DWS MMkt 1.64 1.64 1.64 +.01 DWS Variable NAV Mon 2.21 2.20 2.21 +.02 DavisGvtA 1.36 1.35 1.36 +.01 Deutsche Money Marke 1.45 1.44 1.45 Deutsche Money Marke .68 .67 .68 Deutsche Money Marke 1.64 1.64 1.64 DryBasic 1.77 1.75 1.77 +.02 DryInsPfGHm 1.81 1.81 1.81 -.01 DryInsPfGvP 1.56 1.56 1.56 -.01 DryTrsAgcyC 1.48 1.48 1.48 Dreyfus Cash Mgmt Ad 2.03 2.02 2.03 +.01 Dreyfus Cash Mgmt In 2.13 2.12 2.13 +.01 Dreyfus Cash Mgmt In 1.88 1.87 1.88 +.01 Dreyfus Government S 1.38 1.36 1.38 +.02 Dreyfus Government S 1.53 1.52 1.53 +.02 Dreyfus Government S 1.68 1.67 1.68 +.02 Dreyfus Government S 1.78 1.76 1.78 +.02 Dreyfus Govt Cash Mg 1.81 1.81 1.81 Dreyfus Govt Cash Mg 1.55 1.55 1.55 Dreyfus Govt Cash Mg 1.70 1.70 1.70 Dreyfus Govt Cash Mg 1.40 1.39 1.40 Dreyfus Institutiona 1.91 1.88 1.91 +.04 Dreyfus Institutiona 2.04 2.03 2.03 -.01 Dreyfus Institutiona 1.49 1.48 1.48 +.01 Dreyfus Institutiona 1.74 1.73 1.73 +.01 Dreyfus Institutiona 1.78 1.77 1.78 +.01 Dreyfus Instl Prefer 1.98 1.97 1.97 -.01 Dreyfus Liquid Asset 1.71 1.71 1.71 Dreyfus Liquid Asset 1.34 1.34 1.34 Dreyfus Municipal Ca .70 .69 .70 Dreyfus Municipal Ca .46 .45 .46 +.01 Dreyfus New York Mun .75 .71 .75 +.03 Dreyfus New York Mun .50 .46 .50 +.03 Dreyfus Prime Money 1.98 1.98 1.98 Dreyfus Tax Exempt C .88 .80 .88 +.09 Dreyfus Tax Exempt C .62 .54 .62 +.09 Dreyfus Treasury Cas 1.81 1.80 1.81 +.01 Dreyfus Treasury Cas 1.56 1.55 1.56 +.01 Dreyfus Treasury Cas 1.71 1.70 1.71 +.01 Dreyfus Treasury Cas 1.41 1.41 1.41 Dreyfus Treasury Sec 1.77 1.75 1.77 +.03 Dreyfus Treasury Sec 1.52 1.50 1.52 +.03 Dreyfus Treasury Sec 1.67 1.65 1.67 +.03 Dreyfus Treasury Sec 1.37 1.36 1.37 +.02 Dreyfus Treasury and 1.80 1.79 1.79 -.01 DryfLA 1.41 1.41 1.41 DryInTrAgcHm 1.73 1.73 1.73 DryTrPmCsh I 1.79 1.77 1.78 +.01 DryfGenTrPrA .94 .92 .94 +.02 FIMMDom I 2.04 2.03 2.03 FIMMDomII 1.89 1.88 1.88 FIMMDomIII 1.79 1.78 1.78 FIMMGov I 1.80 1.79 1.80 +.01 FIMMGovII 1.65 1.64 1.65 +.01 FIMMGovIII 1.55 1.54 1.55 +.01 FIMM Government Port 1.84 1.83 1.84 +.01 FIMMMMkt I 2.09 2.09 2.09 FIMMMMktII 1.94 1.94 1.94 FIMMMMktIII 1.84 1.84 1.84 FIMMTrOnlyII p 1.63 1.63 1.63 +.02 FIMMTrOnly3 1.53 1.53 1.53 +.02 FIMMTrOnly I 1.78 1.78 1.78 +.02 FIMM Treasury Only P 1.82 1.82 1.82 +.02 FIMM Treasury Portfo 1.81 1.81 1.81 FIMMTry I 1.77 1.77 1.77 FIMMTryII 1.62 1.62 1.62 FIMMTryIII 1.52 1.52 1.52 FedCAMuniII .45 .44 .45 FedCAMunCS p .10 .09 .09 -.01 FedCAMunCap .75 .74 .75 FedMMEagle 1.82 1.80 1.82 +.02 FedNYMun WS .79 .77 .79 +.02 FedPAMu WS .60 .57 .58 -.02 FedPrCshObCp 1.94 1.93 1.94 FedPrVlObSv 1.84 1.83 1.83 FedPrVlOblCp 1.99 1.98 1.98 FedPrVluObl 2.09 2.08 2.08 FedPrCshOblIS 2.03 2.03 2.03 FdPrCshObSv 1.78 1.78 1.78 FedPriOb IS 2.09 2.08 2.08 FedPrObSvc 1.89 1.88 1.88 -.01 FedTrstUSTr 1.76 1.75 1.75 -.01 FedTrsOblCp 1.69 1.68 1.68 -.01 FedUSTCshSv 1.52 1.52 1.52 FedUSTrsIns 1.76 1.76 1.76 FedVaMuCsCS p .01 .01 .01 Federated Government .81 .80 .80 Federated Government 1.43 1.43 1.43 +.01 Federated Government 1.08 1.08 1.08 Federated Government .68 .67 .68 Federated Government .68 .68 .68 Federated Government 1.08 1.08 1.08 Federated Government 1.11 1.11 1.11 Federated Government .91 .90 .90 Federated Government 1.80 1.80 1.80 Federated Institutio .78 .76 .77 -.01 Federated Institutio 1.77 1.76 1.77 +.01 Federated Institutio 1.92 1.90 1.92 +.02 Federated Institutio 2.04 2.03 2.03 -.01 Federated Institutio 2.02 2.00 2.02 +.02 Federated Municipal .34 .32 .34 Federated Municipal .62 .60 .61 -.01 Federated Municipal .10 .08 .10 Federated Municipal .23 .22 .23 Federated Prime Cash 1.11 1.10 1.11 +.01 Federated Prime Cash 1.25 1.24 1.25 Federated Prime Cash 1.35 1.35 1.35 Federated Prime Cash 1.54 1.53 1.54 +.01 Federated Prime Cash 1.72 1.72 1.72 Federated Treasury O 1.52 1.51 1.51 -.01 Federated Trust for 1.06 1.05 1.05 -.01 Federated Trust for .91 .90 .90 -.01 FedMstr 1.91 1.90 1.91 FidTrAdvC t .51 .51 .51 +.01 Fidelity California .87 .86 .86 -.02 Fidelity California .62 .61 .61 -.02 Fidelity Domestic Po 1.99 1.98 1.98 Fidelity Flex Govern 1.97 1.96 1.97 +.01 Fidelity Government 1.03 1.02 1.03 +.01 Fidelity Government 1.28 1.27 1.28 +.01 Fidelity Government 1.66 1.65 1.66 +.01 Fidelity Government 1.73 1.72 1.73 +.01 Fidelity Government 1.29 1.28 1.29 +.02 FidGovPortS 1.75 1.74 1.75 +.01 Fidelity Insti Money 2.13 2.13 2.13 Fidelity Insti Money 2.08 2.07 2.07 Fidelity Insti Money 1.54 1.53 1.53 Fidelity Insti Money 1.27 1.27 1.27 Fidelity Insti Money 1.28 1.28 1.28 +.02 Fidelity Investments 2.09 2.09 2.09 Fidelity Investments 2.00 2.00 2.00 Fidelity Investments 1.80 1.80 1.80 Fidelity Investments 1.90 1.90 1.90 Fidelity Investments 2.05 2.05 2.05 FidCashRes 1.61 1.61 1.61 FidMMPortS 2.04 2.04 2.04 Fidelity Massachuset .84 .84 .84 -.01 Fidelity Massachuset .59 .59 .59 -.01 Fidelity Money Marke 1.97 1.97 1.97 Fidelity New Jersey .87 .87 .87 -.02 Fidelity New Jersey .62 .62 .62 -.02 Fidelity New York AM .79 .78 .79 -.01 Fidelity New York AM .54 .53 .54 -.01 Fidelity SAI Municip .98 .98 .98 -.03 Fidelity Tax-Exempt .80 .79 .79 -.04 Fidelity Treasury Mo 1.54 1.53 1.54 +.01 Fidelity Treasury On 1.73 1.73 1.73 +.02 FidTrPortsS 1.72 1.72 1.72 FidTrsyCR 1.01 1.00 1.01 +.01 FidTryDly M 1.26 1.25 1.26 +.01 FstAmTrObD 1.33 1.33 1.33 FstAmGvObA p 1.20 1.20 1.20 FstAmPrObY 1.73 1.71 1.71 -.03 FstAmTrObA p 1.18 1.18 1.18 FstAmTrObY 1.48 1.48 1.48 First American Gover 1.81 1.81 1.81 First American Insti 2.04 2.02 2.02 -.03 First American Treas 1.79 1.79 1.79 First American U.S. 1.74 1.73 1.74 +.02 First American U.S. 1.34 1.33 1.34 +.02 First American U.S. 1.19 1.18 1.19 +.02 First American U.S. 1.49 1.48 1.49 +.02 FtInvCs ... First Investors Gove ... FsAmGvObII 1.65 1.65 1.65 FstAmTrObII 1.63 1.63 1.63 FsAmISTrII 1.64 1.63 1.64 +.02 FstAmPrObZ 2.04 2.02 2.02 -.03 FstAmPrObl 1.78 1.76 1.76 -.03 FsAmPrObII 1.88 1.86 1.86 -.03 FstAmTrObZ 1.75 1.75 1.75 FstAmTreResA .99 .99 .99 Gabelli U.S. Treasur 1.87 1.86 1.87 +.01 Gabelli U.S. Treasur 1.87 1.86 1.87 +.01 GabelliUST 1.87 1.86 1.87 +.01 GartmrMMPr 1.42 1.40 1.42 +.02 GnCAMuB .07 .04 .07 +.01 GnTrsAgcy A 1.21 1.19 1.21 +.01 GnTrsAgcy R 1.41 1.39 1.41 +.01 GnGvSec 1.11 1.11 1.11 -.01 GeneralB p 1.22 1.22 1.22 +.01 General Government S 1.35 1.34 1.34 -.01 GnGovB p .92 .92 .92 General Money Market 1.65 1.65 1.65 General Municipal Mo .44 .42 .44 -.01 General Treasury Sec 1.20 1.18 1.20 +.02 General Treasury Sec 1.36 1.35 1.36 +.01 General Treasury and .97 .95 .97 +.02 GnMMkt 1.47 1.47 1.47 +.01 Goldman Sachs Fds, F 1.67 1.66 1.66 +.01 Goldman Sachs Fds, F 1.74 1.73 1.73 +.01 Goldman Sachs Financ 2.05 2.03 2.03 -.02 Goldman Sachs Financ 1.65 1.63 1.63 -.01 Goldman Sachs Financ 1.90 1.88 1.88 -.01 Goldman Sachs Financ 1.72 1.71 1.72 Goldman Sachs Financ 1.32 1.31 1.32 Goldman Sachs Financ 1.57 1.56 1.57 Goldman Sachs Financ 1.69 1.68 1.68 -.01 Goldman Sachs Financ 1.29 1.28 1.28 -.01 Goldman Sachs Financ 1.54 1.53 1.53 -.01 Goldman Sachs Financ 2.05 2.04 2.04 -.01 Goldman Sachs Financ 1.65 1.64 1.64 -.01 Goldman Sachs Financ 1.90 1.89 1.89 -.01 Goldman Sachs Financ 1.52 1.51 1.51 Goldman Sachs Financ 1.27 1.26 1.26 Goldman Sachs Financ 1.67 1.66 1.66 +.01 Goldman Sachs Financ 1.27 1.26 1.26 +.01 Goldman Sachs Financ 1.52 1.50 1.51 +.01 Goldman Sachs Financ 1.79 1.78 1.79 Goldman Sachs Financ 1.74 1.73 1.73 Goldman Sachs Financ 1.76 1.75 1.75 -.01 Goldman Sachs Financ 2.12 2.10 2.10 -.02 Goldman Sachs Financ 2.12 2.11 2.11 -.01 Goldman Sachs Financ 2.00 1.99 1.99 -.01 Goldman Sachs Financ 2.01 1.99 1.99 -.02 Goldman Sachs Financ 1.64 1.63 1.63 -.01 Goldman Sachs Financ 1.62 1.61 1.61 +.01 Goldman Sachs Financ 1.67 1.66 1.67 Goldman Sachs Financ 1.62 1.61 1.61 +.01 Goldman Sachs Financ 1.12 1.11 1.11 +.01 Goldman Sachs Financ .97 .96 .96 +.01 Goldman Sachs Financ 1.42 1.41 1.41 +.01 Goldman Sachs Financ 1.12 1.10 1.11 +.01Goldman Sachs Financ .97 .96 .96 +.01 Goldman Sachs Financ 1.42 1.40 1.41 +.01 Goldman Sachs Financ 1.14 1.13 1.13 -.01 Goldman Sachs Financ .99 .98 .98 -.01 Goldman Sachs Financ 1.44 1.43 1.43 -.01 Goldman Sachs Financ 1.81 1.79 1.79 -.02 Goldman Sachs Financ 1.17 1.16 1.17 Goldman Sachs Financ 1.02 1.01 1.02 Goldman Sachs Financ 1.47 1.46 1.47 Goldman Sachs Financ 1.52 1.51 1.51 -.01 Goldman Sachs Financ 1.37 1.36 1.36 -.01 Goldman Sachs Financ 1.82 1.81 1.81 -.01 Goldman Sachs Financ 1.36 1.34 1.34 -.02 Goldman Sachs Financ 1.51 1.49 1.49 -.02 Goldman Sachs Financ .82 .81 .82 Goldman Sachs Financ 1.57 1.56 1.57 Goldman Sachs Financ 1.82 1.81 1.82 Goldman Sachs Financ 1.29 1.27 1.28 +.01 Goldman Sachs Financ 1.75 1.74 1.75 +.01 Goldman Sachs Financ 1.43 1.42 1.43 +.01 Goldman Sachs Financ 1.69 1.67 1.68 +.01 Goldman Sachs Financ .98 .97 .98 +.01 Goldman Sachs Financ 1.63 1.62 1.63 +.01 Goldman Sachs Financ 1.54 1.52 1.53 +.01 Goldman Sachs Financ 1.79 1.77 1.78 +.01 Goldman Sachs Invest 1.55 1.55 1.55 Goldman Sachs Invest 1.40 1.40 1.40 Goldman Sachs Invest 1.25 1.25 1.25 Goldman Sachs Invest .01 .01 .01 Goldman Sachs Invest .57 .53 .57 +.03 Goldman Sachs Invest 1.80 1.80 1.80 Goldman Sachs Invest 2.05 2.05 2.05 Goldman Sachs Invest 1.05 1.05 1.05 Goldman Sachs Invest 1.80 1.80 1.80 GovTxMgSvc 1.50 1.50 1.50 GovObTR 1.28 1.27 1.27 -.01 GovTxMgIS 1.75 1.75 1.75 Government Fund Clas 1.67 1.66 1.66 Government Obligatio 1.83 1.83 1.83 Government Obligatio 1.81 1.80 1.80 -.01 GovResFd P .94 .93 .94 Great-West Governmen ... Great-West Governmen ... HSBC U.S. Government 1.70 1.70 1.70 HSBC U.S. Government 1.75 1.75 1.75 HSBC U.S. Government 1.77 1.77 1.77 HSBC U.S. Treasury M 1.66 1.66 1.66 +.01 HSBC U.S. Treasury M 1.41 1.41 1.41 +.01 HSBC U.S. Treasury M 1.78 1.77 1.78 +.01 HSBC U.S. Treasury M 1.73 1.73 1.73 +.01 HSBC U.S. Treasury M 1.75 1.75 1.75 +.01 HSBCUSGov A 1.30 1.30 1.30 HSBCUSGov D 1.45 1.45 1.45 Harbor Money Market 1.52 1.51 1.52 +.01 Harbor 1.64 1.63 1.64 +.01 HeritAdm 1.87 1.86 1.87 -.01 HeritInst 2.00 1.99 2.00 -.01 HewittMM p 1.29 1.27 1.29 +.02 ING MM A 1.55 1.54 1.55 -.01 ING MM I 1.56 1.54 1.54 -.01 Invesco Government M 1.77 1.75 1.77 +.01 InvescoA5 1.41 1.41 1.41 InvescoC5 p .66 .66 .66 Invesco Tax Exempt C .09 .08 .08 -.04 Invesco Tax-Exempt C .11 .10 .10 -.03 Investor Cash Tr, Tr 1.63 1.62 1.63 +.01 Investor Tax-Exempt .72 .68 .72 +.03 Investor Tax-Exempt .32 .28 .32 +.03 Investor Tax-Exempt .57 .53 .57 +.03 Investor Tax-Exempt .79 .75 .79 +.03 Investor Tax-Exempt .67 .63 .67 +.03 Investor Tax-Exempt .17 .13 .17 +.03 Investor Tax-Exempt .03 .01 .03 +.02 Investor Tax-Exempt .47 .43 .47 +.03 InvCshTrTrs 1.77 1.76 1.77 +.01 Investors Cash Tr, T 1.24 1.23 1.24 +.01 Investors Cash Trust 1.80 1.79 1.80 +.01 Ivy Cash Management .44 .43 .44 +.02 Ivy Cash Management .50 .49 .50 +.02 Ivy Cash Management 1.36 1.35 1.36 +.02 Ivy Government Money 1.31 1.30 1.31 +.01 Ivy Government Money 1.55 1.54 1.55 +.01 IvyMonyyC t .43 .42 .43 +.01 IvyMnyA 1.29 1.27 1.29 +.05 IvyMM B .35 .34 .34 JPMLqAsR 1.51 1.50 1.51 +.01 JPMGvPrem 1.52 1.52 1.52 JPMGvCap 1.79 1.79 1.79 JPMTrPlInv 1.45 1.44 1.45 JPMTrPlRs 1.26 1.25 1.25 JPMorg100 Agcy 1.67 1.67 1.67 JPM100 SecP 1.48 1.48 1.48 JPM100 TrInst 1.72 1.72 1.72 JPMorgan100 1.34 1.34 1.34 JPMLqAstP 1.76 1.75 1.76 +.01 JPMorganFed 1.37 1.36 1.37 +.01 JPMorFedAgcy 1.70 1.69 1.70 +.01 JPMorgFedPr 1.51 1.50 1.51 +.01 JPMLqAstAg 1.95 1.94 1.95 +.01 JPMLqAstC p 1.24 1.23 1.24 +.01 JPMLqAstMrg 1.62 1.61 1.62 +.01 JPMLqAstInst 2.00 1.99 2.00 +.01 JPMMunInst .76 .74 .76 +.01 JPMMuMorg .38 .36 .38 +.01 JPMNYMuR p .24 .22 .24 +.01 JPMorgPrm 1.70 1.69 1.70 +.01 JPMorgPrAgcy 1.96 1.95 1.96 +.01 JPMorgPrmPr 1.77 1.76 1.77 +.01 JPMTreasC t .99 .98 .98 JPMTrsPlusP 1.51 1.50 1.50 JPMTrsPlsMrg 1.37 1.36 1.36 JPMTrsPlsInst 1.75 1.74 1.74 JPMTrsPlsAg 1.70 1.69 1.69 JPMTrsSecR p 1.23 1.23 1.23 JPMUSGvInst 1.76 1.76 1.76 JPMUSGvtR p 1.27 1.27 1.27 JPMUSGvtMrg 1.38 1.38 1.38 JPMLqAsInv 1.70 1.69 1.70 +.01 JPMorgan 100% US Tre 1.75 1.75 1.75 JPMorgan California .42 .40 .41 -.02 JPMorgan California .01 .01 .01 JPMorgan California .17 .15 .16 -.02 JPMFedInst 1.75 1.74 1.75 +.01 JPMorgan Institution .77 .72 .77 +.04 JPMorgan Institution .82 .77 .82 +.04 JPMorgan Institution .80 .75 .80 +.04 JPMorgan Institution .72 .68 .72 +.04 JPMorgan Liquid Asse 2.03 2.02 2.03 +.01 JPMorgan Municipal M .27 .25 .27 +.01 JPMorgan Municipal M .71 .69 .71 +.01 JPMorgan Municipal M .01 .01 .01 JPMorgan New York Mu .49 .47 .49 +.01 JPMorgan New York Mu .01 .01 .01 JPMorgan New York Mu .24 .22 .24 +.01 JPMPrInst 2.01 2.00 2.01 +.01 JPMPrRsv 1.52 1.51 1.52 +.01 JPMorgan Prime Money 2.06 2.05 2.06 +.01 JPMorgan Prime Money 2.04 2.03 2.04 +.01 JPMorgan Prime Money 1.25 1.24 1.25 +.01 JPMorgan U. S. Treas 1.80 1.80 1.80 JPMorgan U.S. Govern 1.27 1.27 1.27 JPMorgan U.S. Govern .97 .97 .97 JPMorgan U.S. Govern .92 .92 .92 JPMorgan U.S. Govern 1.66 1.66 1.66 JPMorgan U.S. Treasu 1.78 1.77 1.77 JPMorgan US Governme 1.47 1.46 1.47 JHan MMB ... JHanMMA ... John Hancock Money M ... John Hancock Var Ins ... Liquid Assets Portfo 1.20 1.19 1.20 +.01 Liquid Assets Portfo 1.87 1.86 1.87 +.01 Liquid Assets Portfo 1.52 1.51 1.52 +.01 Liquid Assets Portfo 1.99 1.98 1.99 +.01MFS CashA ... MFSCashC p ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFS Cash Reserve Fun ... MFSMonMkA ... MainStay A 1.46 1.46 1.46 +.01 MainStay B 1.23 1.22 1.22 MainStay Money Marke 1.23 1.23 1.23 +.01 MainStay Money Marke 1.23 1.22 1.23 +.01 ManagersMM 1.82 1.81 1.82 Maryland Tax-Free Mo .74 .72 .74 +.01 Maryland Tax-Free Mo .60 .58 .60 MasMuPrMMS ... Meeder Institutional 2.01 2.01 2.01 MeederRetl 1.69 1.69 1.69 ML CMATr 1.36 1.35 1.36 +.02 MilestnTOInst 1.74 1.73 1.74 MilestnTOInv 1.49 1.49 1.49 MHLIRSel 2.03 2.03 2.03 MMktGS2 1.82 1.80 1.82 +.02 MMktGS4 1.57 1.55 1.57 +.02 MMktProFdInv .97 .96 .97 +.01 MMktProFdSvc .17 .16 .17 +.01 Mutual America Insti 1.77 1.76 1.76 -.01 Nationwide Governmen 1.21 1.19 1.21 +.02 NatnwdMMInst 1.47 1.45 1.47 +.02 New York Tax-Free Mo .75 .68 .75 +.06 Northern 1.92 1.91 1.91 NorthernGvSl 1.59 1.59 1.59 NorthInstPrObSv 2.07 2.06 2.07 +.01 NthnInstPrObSh 2.07 2.06 2.07 +.01 Northern Institution .71 .65 .71 +.07 Northern Institution 1.71 1.70 1.71 +.01 Northern Institution 1.74 1.74 1.74 Northern Institution 1.74 1.74 1.74 OppCshResN t 1.35 1.34 1.34 OppenhCshB p 1.21 1.21 1.21 OppenhCshC p 1.35 1.34 1.34 OppCshRes 1.34 1.34 1.34 Oppenheimer Governme 1.37 1.37 1.37 +.01 Oppenheimer Institut 1.86 1.85 1.86 +.01 Oppenheimer Institut 1.80 1.79 1.80 +.01 Oppenheimer Institut 1.78 1.78 1.78 +.01 OppMMFd A 1.37 1.37 1.37 +.01 PIMCO Government Mon 1.65 1.64 1.65 -.01 PIMCO Government Mon 1.65 1.64 1.65 -.01 PIMCO Government Mon 1.71 1.70 1.71 +.01 PIMCO Government Mon 1.80 1.79 1.80 PIMCO Government Mon 1.81 1.80 1.81 PIMCO Government Mon 1.81 1.80 1.81 PNC Government Money 1.69 1.67 1.68 -.01 PNC Gov A 1.61 1.60 1.61 +.01 PNC Gov I 1.76 1.75 1.76 +.01 PNC TrA p 1.55 1.54 1.55 +.02 PNC Tr I 1.71 1.70 1.71 +.02 PNC Treasury Plus Mo 1.65 1.65 1.65 PNC Treasury Plus Mo 1.55 1.55 1.55 PNC Treasury Plus Mo ... PW PACE P 1.36 1.34 1.36 +.02 PhoenixMM A .01 .01 .01 Pioneer U.S. Governm 1.36 1.35 1.36 Pioneer U.S. Governm .85 .82 .85 +.02 PionrCs 1.21 1.20 1.20 PremGvtMP 1.79 1.79 1.79 PremierPort 2.05 2.05 2.05 Premier Portfolio Pe 1.52 1.51 1.52 +.01 Premier Portfolio Pr 1.75 1.75 1.75 Premier Portfolio Re 1.89 1.89 1.89 Premier Portfolio Re 1.19 1.18 1.19 +.02 PrimeObTR 1.59 1.58 1.58 -.01 Principal Fds, Inc, ... PrincipalInstl ... PrincMMktA ... PrincMMktJ t ... PruMMartD 1.58 1.37 1.58 +.21 PruMMrtZ 1.70 1.55 1.70 +.15 Prudential Governmen 1.58 1.37 1.58 +.21 Prudential Governmen 2.03 1.33 2.03 +.70 Prudential Governmen 1.93 1.38 1.93 +.56 PruInstMM A 2.03 2.02 2.03 +.02 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnam Government Mo .01 .01 .01 Putnm MMA 1.68 1.68 1.68 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 Putnam Money Market .01 .01 .01 PutnmMMC t .01 .01 .01 RBCGvRBCI1 1.77 1.76 1.77 Retail Prime Obligat 2.10 2.10 2.10 Retail Prime Obligat 1.94 1.94 1.94 Retail Prime Obligat 2.04 2.04 2.04 Retail Prime Obligat 1.79 1.79 1.79 Retail Prime Obligat 1.84 1.84 1.84 Retail Prime Obligat 1.49 1.49 1.49 Rydex U.S. Governmen .91 .91 .91 SEI DITGvIIA 1.75 1.74 1.75 +.02 SEI DITTrsA 1.70 1.63 1.70 +.09 SEI DITTrIIA 1.72 1.72 1.72 +.02 STI CshRes 1.61 1.60 1.61 +.02 STIC Prime Portfolio 1.76 1.75 1.76 +.01 STIC Prime Portfolio 1.05 1.04 1.05 +.01 STIC Prime Portfolio 1.37 1.36 1.37 +.01 STIC Prime Portfolio 1.84 1.83 1.84 +.01 STIT Liquid Assets 1.77 1.76 1.77 +.01 STIT STIC Prime Por 1.62 1.61 1.62 +.01 STIT Government & Ag 1.79 1.78 1.79 STIT Government & Ag 1.52 1.52 1.52 STIT Liquid Assets P 2.04 2.03 2.04 +.01 STIT STIC Prime Port 1.89 1.88 1.89 +.02 STIT Tax-Free Cash R .52 .51 .51 -.04 STIT Tax-Free Cash R .74 .72 .72 -.05 STIT Treasury Obliga 1.79 1.78 1.79 +.02 STIT Treasury Obliga 1.75 1.75 1.75 +.01 STIT Treasury Obliga 1.54 1.53 1.54 +.02 STIT Treasury Portfo 1.48 1.48 1.48 STIT Treasury Portfo 1.75 1.75 1.75 Saratoga Advantage T .01 .01 .01 Saratoga U.S.Governm .01 .01 .01 SaratgUSGvI .01 .01 .01 SchwbACR-Pr 1.55 1.54 1.54 -.01 SchwbACR 1.48 1.47 1.47 -.01 SchwbCshRes 1.48 1.47 1.47 -.01 Schwab Government Mo 1.57 1.56 1.56 -.01 SchwbInv 1.86 1.85 1.86 +.01 SchwbRetAdv 1.85 1.84 1.85 +.01 Schwab Retirement Go 1.77 1.76 1.77 Schwab Treasury Obli 1.56 1.55 1.56 Schwab U.S. Treasury 1.49 1.48 1.49 +.02 SchbValAdv 1.88 1.88 1.88 SchwValAdUlt 2.03 2.03 2.03 SchbMM 1.29 1.29 1.29 Schb UST 1.29 1.28 1.29 +.02 SentinelGov A 1.31 1.30 1.31 StFrmMMLgA 1.57 1.56 1.57 +.02 State Farm Money Mar 1.40 1.39 1.40 +.02 State Farm Money Mar 1.40 1.39 1.40 +.02 State Farm Money Mar 1.41 1.39 1.41 +.02 State Farm Money Mar 1.47 1.46 1.47 +.02 State Farm Money Mar 1.48 1.46 1.48 +.02 State Farm Money Mar 1.48 1.46 1.48 +.02 State Farm Money Mar 1.47 1.46 1.47 +.02 StStInstLRS 2.09 2.08 2.08 -.01 State Street Insti L 1.35 1.35 1.35 State Street Insti T 1.46 1.45 1.45 -.01 State Street Insti T 1.81 1.80 1.80 -.01 State Street Insti T 1.80 1.77 1.80 +.03 State Street Insti U 1.82 1.82 1.82 +.01 State Street Insti U 1.47 1.47 1.47 +.01 State Street Institu 1.86 1.86 1.86 +.01State Street Institu 1.79 1.79 1.79 +.01 State Street Institu 1.73 1.72 1.72 -.01 State Street Institu 1.72 1.69 1.72 +.03 State Street Institu 1.74 1.74 1.74 +.01 State Street Institu 1.57 1.57 1.57 +.01 State Street Institu 1.45 1.42 1.45 +.03 State Street Institu 1.84 1.84 1.84 +.01 State Street Institu 1.75 1.74 1.74 -.01 State Street Institu 2.04 2.02 2.02 -.01 State Street Institu 2.01 2.00 2.00 -.01 State Street Institu 1.84 1.83 1.83 -.01 SunAmMMA .01 .01 .01 T. Rowe Price Govern 1.70 1.69 1.70 +.01 T. Rowe Price Instit 1.91 1.91 1.91 T. Rowe Price Tax-Ex .90 .86 .90 +.04 TDAM California Muni .13 .11 .13 -.04 TDAM Insti U.S. Gov 1.44 1.44 1.44 +.01 TDAM Insti U.S. Gove 1.69 1.69 1.69 +.01 TDAM Institutional T .87 .86 .87 +.02 TDAM Institutional T 1.41 1.40 1.41 +.02 TDAM Institutional U 1.04 1.04 1.04 +.01 TDAMMMInv 1.46 1.45 1.45 TDAMMMkPr 1.46 1.45 1.45 TDAM Money Market Po 1.56 1.55 1.55 TDAM Money Market Po 1.36 1.35 1.35 TDAM Municipal Portf .29 .27 .29 -.04 TDAM New York Munici .13 .08 .09 -.12 TDAM U.S. Government 1.08 1.07 1.08 -.01 TDAMUSGv 1.18 1.17 1.18 -.01 TIAA-CREF Inst .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAA-CREF Money Mark .02 .02 .02 TIAACREF Ret .01 .01 .01 TIAA-CREF Ret .02 .02 .02 TRowSumCR 1.76 1.74 1.76 +.02 TRowPRF 1.56 1.55 1.56 +.01 TRowUST 1.53 1.52 1.53 +.01 Thriv MM Inst 1.57 1.54 1.54 -.03 Thriv MMk A 1.42 1.38 1.38 -.05 TreasObTR 1.29 1.28 1.28 -.01 Treasury Obligations 1.81 1.80 1.81 Treasury Portfolio P 1.72 1.71 1.71 -.02 U.S. Government Mone .76 .76 .76 +.01 U.S. Government Mone 1.26 1.25 1.26 +.01 U.S. Government Mone 1.96 1.95 1.96 +.01 U.S. Treasury Money 1.66 1.65 1.66 +.01 UBS Prime Investor F 1.68 1.67 1.68 +.01 UBS Prime Preferred 1.99 1.98 1.99 +.01 UBS Prime Reserves F 1.95 1.94 1.95 +.01 UBS Select Governmen 1.51 1.50 1.51 +.01 UBS Select Governmen 1.78 1.77 1.78 +.01 UBS Select Governmen 1.76 1.75 1.76 +.01 UBS Select Prime Inv 1.73 1.73 1.73 UBS Select Prime Pre 2.07 2.07 2.07 UBS Select Treasury 1.74 1.73 1.74 +.01 UBS Select Treasury 1.76 1.75 1.76 +.01 UBS Select Treasury 1.49 1.48 1.49 UBS Select Treasury 1.80 1.79 1.80 +.01 UBS Tax-Free Institu .85 .67 .85 +.20 UBS Tax-Free Investo .58 .40 .58 +.20 UBS Tax-Free Preferr .89 .71 .89 +.20 US Government Money .95 .93 .94 US Treas Tr ... USAA Mutl 1.67 1.66 1.67 +.01 USAA Treas 1.58 1.58 1.58 +.01 United States Treasu ... VALIC MMktI .01 .01 .01 VALIC MMkII .01 .01 .01 VangAdmTry 1.87 1.86 1.87 +.02 VangFdl 1.86 1.85 1.86 +.01 VangPr 2.06 2.06 2.06 +.01 VangPrInst 2.12 2.12 2.12 +.01 Voya Government Mone 1.94 1.32 1.54 -.41 Voya Government Mone 1.54 1.54 1.54 -.01 Voya Government Mone .54 .54 .54 -.01 Voya Government Mone 1.54 1.54 1.54 -.01 Voya Liquid Assets P 1.41 1.40 1.41 Voya Liquid Assets P 1.66 1.65 1.66 Voya Liquid Assets P 1.26 1.25 1.26 Voya Money Market Po 1.61 1.60 1.61 Voya Money Market Po 1.46 1.46 1.46 WA Select Tax Free R .73 .70 .73 +.02 WF 100% Treasury Mon 1.74 1.73 1.74 +.02 WF Government Money 1.83 1.83 1.83 Wells Fargo 100% Tre 1.64 1.63 1.64 +.02 WellsFargo A 1.60 1.59 1.59 -.01 WFCashInvAd 1.91 1.89 1.91 +.02 WFCashInst 2.04 2.02 2.04 +.02 Wells Fargo Cash Inv 2.11 2.09 2.11 +.02 Wells Fargo Fd, Trea 1.61 1.60 1.60 +.01 WFGovAdm 1.63 1.63 1.63 WFGvtMMA 1.37 1.37 1.37 Wells Fargo Heritage 2.07 2.06 2.07 -.01 Wells Fargo Heritage 1.77 1.76 1.77 -.01 WellsFargoI 100 1.44 1.43 1.44 +.02 WellsFargoInsCsh 1.74 1.72 1.74 +.02 WellsFargoInsGv 1.47 1.47 1.47 Wells Fargo Money Ma 1.99 1.99 1.99 -.01 Wells Fargo Money Ma 1.69 1.69 1.69 -.01 Wells Fargo Municipa .78 .75 .78 -.02 WellsF100TrA 1.34 1.33 1.34 +.02 WellsFargo TrsyS 1.50 1.50 1.50 +.01 WellsFargoTrsyA 1.35 1.35 1.35 +.01 WellsFargo TrsyI 1.75 1.75 1.75 +.02 WFGvMMInst 1.77 1.77 1.77 Western Asset Govern 1.46 1.45 1.45 +.01 Western Asset Govern .96 .95 .95 +.01 WA GvtRsvA 1.36 1.35 1.35 +.01 WAInstGvInst 1.81 1.80 1.80 +.01 Western Asset Insti 2.02 2.02 2.02 +.01 Western Asset Instit 1.76 1.75 1.75 +.01 Western Asset Instit 1.76 1.75 1.75 +.01 Western Asset NY Tax .34 .29 .34 +.02 Western Asset Prime 1.70 1.68 1.70 +.03 Western Asset Tax Fr .39 .39 .39 Western Asset Tax Fr .34 .31 .34 +.02 Western Asset US Tre .95 .94 .95 +.02 WstnUSTrN 1.35 1.33 1.35 +.03 WstnPrmLiq 1.79 1.78 1.78 +.02 WstnInstUSTR 1.76 1.74 1.76 +.03 WstnPrmUSTR 1.50 1.48 1.50 +.03 Wilm GovSel 1.58 1.57 1.58 +.01 Wilm TrAdm 1.33 1.32 1.33 Wilm TrSvc 1.18 1.17 1.18 Wilm GovAdm 1.33 1.32 1.33 +.01 Wilmington U.S. Gove 1.18 1.17 1.18 +.01 WilmUSGov 1.68 1.67 1.68 +.01Tax ExemptAIMTx .04 .04 .04 AmC CATF .52 .51 .51 -.02 AmC TF .53 .52 .52 -.02 BMO TaxF I p .83 .81 .83 +.02 BMO TaxF Y .57 .54 .57 +.03 BNYMelNMuM .75 .62 .75 +.13 BLMunFdPCS p .38 .37 .38 -.01 BRLM Muni .86 .85 .86 -.01 BRF NYMuni .72 .71 .72 +.01 BRFCAMuni .61 .58 .58 -.03 CashActTxEMgd .75 .75 .75 FIMMTxExII .79 .78 .79 -.01 FIMMTxEx3 .69 .68 .69 -.01 FIMMTxExI .94 .93 .94 -.01 FedCAMuniSv .60 .59 .60 FedCAMu WS .85 .84 .85 FedGAMuCsh .52 .49 .50 -.02 FedMAMuCS p .13 .10 .10 -.03 FedMAMuniSv .53 .50 .51 -.02 FedMuObl A .91 .89 .91 FedMuOblCap .82 .80 .82 FedMunOblSv .66 .64 .66 FedNYMuCSv .57 .55 .57 +.02 FedNYMuCS p .09 .07 .09 +.02 FedNYMuCsII .34 .32 .34 +.02 FedPAMuniCS .04 .01 .02 -.03 FedPAMuCsSv .40 .37 .38 -.02 FedTaxFObWS .86 .83 .86 +.02 FedTxFrObSv .61 .58 .61 +.02 FedMuniSvc .37 .34 .35 -.02 FedTxF c .83 .81 .82 -.01 FidCA .57 .55 .55 -.04 FidCT .63 .62 .63 -.01 FidMA .59 .59 .59 -.02 FidMI .49 .48 .49 -.02 FidMuMM .77 .76 .76 -.04 FidNJ .65 .63 .63 -.04 FidNY .56 .55 .55 -.05 FidOH .65 .64 .64 -.02 FidPA .54 .53 .54 -.02 FidSpCA .78 .76 .76 -.03 FidSpMA .75 .74 .75 FidSpNJ .78 .77 .78 -.02 FidSpNY .69 .69 .69 -.02 FidTEDly M .43 .42 .42 -.04 FidAZ .54 .53 .54 -.02 Fid TECR .18 .17 .17 -.04 FidTxEx MM .68 .67 .67 -.04 FidTaxExPortS .89 .88 .89 -.01 FinSq TEF .82 .78 .82 +.03 FstAmTFA .29 .27 .29 +.03 FstAmTxFY .59 .57 .59 +.03 FsAmTxFObII .74 .72 .74 +.03 FstAmTFObZ .84 .82 .84 +.03 GenNJMun .33 .30 .32 -.02 GenNYMuB .30 .24 .30 +.06 GnMuB p .02 .01 .01 -.01 GnNYMuB p .01 .01 .01 GnCalMu .26 .23 .26 +.01 JPMMuMMP .52 .50 .52 +.01 JPMorganCA .28 .26 .27 -.02 JPMorganNY .35 .33 .35 +.01 JPMorganTF .37 .33 .37 +.04 JPMorg TFPr .51 .47 .51 +.04 JPMTxFrR p .26 .22 .26 +.04 JPMorgTFAgcy .70 .66 .70 +.04 JPMTxFrInst .75 .71 .75 +.04 NYTxFrMMI 2.04 2.03 2.04 +.01 NortnInstMuni .70 .65 .70 +.06 NorthernMun .58 .53 .58 +.04 PremierTxEx .91 .88 .88 -.05 SchwAMTTxF .53 .51 .52 -.03 SchwNYMuVA .69 .67 .69 -.04 SchwNYMuSw .44 .42 .44 -.04 SchwTxFValAd .75 .73 .74 -.03 ShwbTE .65 .63 .64 -.04 SchwabTxEx .75 .73 .74 -.04 Schwb CA .53 .51 .52 -.04 ScudTECshInst .95 .95 .95 TDAMCAMu .23 .21 .23 -.04 TDAMMuni .39 .37 .39 -.04 TDAMNYMu .23 .18 .19 -.12 TRowSumMu .79 .76 .79 +.01 TRowCA c .57 .51 .57 +.02 TRowNY c .53 .46 .53 +.06 TRowTE c .81 .76 .81 +.04 USAATxEx .57 .55 .57 VangNJ .95 .93 .95 +.01 VangCA .87 .87 .87 -.02 VangPA .85 .81 .85 +.02 VangNY .88 .87 .88 -.02 VangTxEx .93 .92 .93 -.03 WFAMuCshM .88 .85 .88 -.02 WFA MuCsMSv .63 .60 .63 -.02 WFNatInstMM .90 .86 .86 -.09 WFNtTFMMSv .65 .61 .61 -.09 WellsFargoNat .80 .76 .76 -.09 WellsF NTFA .50 .46 .46 -.09 WstnFTxR N .19 .16 .19 +.02 WstnInstTxFR .78 .75 .78 +.02 WstnNYTxR N .19 .14 .19 +.02 Money Markets Avg Avg Comp Fund Assets Mat Yld Yld Nasdaq small cap Continued from previous page Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld Yld Avg Avg Comp Fund Assets Mat Yld YldMONEY & MARKET$Page 21 www.sunnewspapers.net The Sun/Saturday, July 28, 2018

PAGE 71

U.S. Treasury Bonds and Notes .75 Aug 18 p 99.28 99.29 1.94 1.50 Aug 18 p 99.30 99.31 1.95 1.00 Sep 18 p 99.28 99.29 1.89 .75 Sep 18 p 99.25 99.26 +0.01 1.99 1.38 Sep 18 p 99.28 99.29 1.99 .88 Oct 18 p 99.24 99.25 1.99 .75 Oct 18 p 99.21 99.22 2.05 1.25 Oct 18 p 99.25 99.26 2.03 1.75 Oct 18 p 99.29 99.30 2.05 1.25 Nov 18 p 99.24 99.25 2.06 3.75 Nov 18 p 100.15 100.16 2.08 1.00 Nov 18 p 99.20 99.21 +0.01 2.11 1.25 Nov 18 p 99.22 99.23 2.10 1.38 Nov 18 p 99.24 99.25 +0.01 2.11 1.25 Dec 18 p 99.21 99.22 2.12 1.00 Dec 18 p 99.19 99.20 2.17 1.38 Dec 18 p 99.21 99.22 2.18 1.50 Dec 18 p 99.23 99.24 +0.01 2.17 1.13 Jan 19 p 99.16 99.17 2.17 2.13 Jan 19 f 100.10 100.11 -0.01 1.42 1.13 Jan 19 p 99.14 99.15 2.22 1.25 Jan 19 p 99.16 99.17 2.23 1.50 Jan 19 p 99.20 99.21 2.21 .75 Feb 19 p 99.06 99.07 +0.01 2.25 2.75 Feb 19 p 100.08 100.09 2.25 8.88 Feb 19 k 103.17 103.18 -0.02 2.27 1.13 Feb 19 p 99.10 99.11 2.26 1.38 Feb 19 p 99.15 99.16 2.27 1.50 Feb 19 p 99.17 99.18 2.27 1.00 Mar 19 p 99.06 99.07 2.27 1.25 Mar 19 p 99.09 99.10 2.31 1.50 Mar 19 p 99.14 99.15 2.31 1.63 Mar 19 p 99.17 99.18 2.31 .13 Apr 19 f 99.03 99.04 1.39 .88 Apr 19 p 98.31 99.00 2.32 1.25 Apr 19 p 99.05 99.06 2.35 1.63 Apr 19 p 99.14 99.15 2.35 .88 May 19 p 98.27 98.28 +0.01 2.35 3.13 May 19 p 100.18 100.19 -0.01 2.37 1.13 May 19 p 98.31 99.00 +0.01 2.37 1.25 May 19 p 99.02 99.03 2.37 1.50 May 19 p 99.09 99.10 +0.01 2.37 1.00 Jun 19 p 98.23 98.24 +0.01 2.41 1.25 Jun 19 p 98.30 98.31 2.39 1.63 Jun 19 p 99.09 99.10 2.40 .75 Jul 19 p 98.14 98.15 +0.01 2.40 1.88 Jul 19 f 101.06 101.07 -0.01 .60 .88 Jul 19 p 98.14 98.15 2.43 1.63 Jul 19 p 99.06 99.07 2.44 .75 Aug 19 p 98.08 98.09 +0.01 2.44 3.63 Aug 19 p 101.06 101.07 2.45 8.13 Aug 19 k 105.26 105.27 -0.01 2.43 1.00 Aug 19 p 98.13 98.14 2.47 1.25 Aug 19 p 98.22 98.23 2.47 1.63 Aug 19 p 99.03 99.04 +0.01 2.47 .88 Sep 19 p 98.07 98.08 2.47 1.00 Sep 19 p 98.10 98.11 +0.01 2.47 1.38 Sep 19 p 98.23 98.24 +0.01 2.49 1.75 Sep 19 p 99.05 99.06 +0.01 2.48 1.00 Oct 19 p 98.07 98.08 +0.01 2.49 1.25 Oct 19 p 98.14 98.15 2.50 1.50 Oct 19 p 98.24 98.25 2.51 1.00 Nov 19 p 98.02 98.03 +0.01 2.53 3.38 Nov 19 p 101.02 101.03 -0.01 2.51 1.00 Nov 19 p 97.31 98.00 2.53 1.50 Nov 19 p 98.31 99.00 2.53 1.50 Nov 19 p 98.20 98.21 2.54 1.38 Dec 19 p 98.13 98.14 2.54 1.13 Dec 19 p 98.00 98.01 2.56 1.63 Dec 19 p 98.23 98.24 +0.01 2.55 1.88 Dec 19 p 99.02 99.03 +0.01 2.55 1.38 Jan 20 f 100.20 100.21 -0.01 .93 1.38 Jan 20 f 98.09 98.10 2.56 1.25 Jan 20 p 98.02 98.03 2.56 1.38 Jan 20 p 98.08 98.09 2.56 2.00 Jan 20 p 99.05 99.06 2.56 3.63 Feb 20 p 101.18 101.19 2.59 8.50 Feb 20 k 108.29 108.30 -0.01 2.57 1.38 Feb 20 p 98.04 98.05 +0.01 2.58 1.25 Feb 20 p 97.30 97.31 +0.01 2.58 2.25 Feb 20 p 99.15 99.16 2.58 1.13 Mar 20 p 97.19 97.20 2.59 1.38 Mar 20 p 98.00 98.01 2.59 2.25 Mar 20 p 99.14 99.15 +0.01 2.60 1.50 Apr 20 p 98.05 98.06 2.60 .13 Apr 20 f 98.15 98.16 1.01 1.13 Apr 20 p 97.15 97.16 2.59 1.38 Apr 20 p 97.29 97.30 +0.01 2.60 2.38 Apr 20 p 99.19 99.20 2.61 1.50 May 20 p 97.31 98.00 +0.01 2.65 3.50 May 20 p 101.14 101.15 2.66 8.75 May 20 k 110.25 110.26 2.56 1.38 May 20 p 97.22 97.23 +0.01 2.67 1.50 May 20 p 97.29 97.30 +0.01 2.67 2.50 May 20 p 99.22 99.23 +0.01 2.67 1.50 Jun 20 p 97.28 97.29 +0.01 2.66 1.63 Jun 20 p 98.01 98.02 2.67 1.88 Jun 20 p 98.16 98.17 2.67 2.50 Jun 20 p 99.22 99.23 +0.01 2.67 1.25 Jul 20 f 101.03 101.04 .69 1.50 Jul 20 p 97.24 97.25 +0.01 2.68 1.63 Jul 20 p 97.30 97.31 +0.01 2.69 2.00 Jul 20 p 98.21 98.22 +0.01 2.68 2.63 Jul 20 p 99.28 99.29 2.68 1.50 Aug 20 p 97.21 97.22 +0.01 2.68 2.63 Aug 20 p 99.28 99.29 +0.01 2.68 8.75 Aug 20 k 112.00 112.01 -0.01 2.68 1.38 Aug 20 p 97.10 97.11 +0.01 2.70 2.13 Aug 20 p 98.27 98.28 +0.01 2.69 1.38 Sep 20 p 97.09 97.10 +0.01 2.69 1.38 Sep 20 p 97.07 97.08 +0.01 2.70 2.00 Sep 20 p 98.16 98.17 2.70 1.63 Oct 20 p 97.21 97.22 +0.01 2.71 1.38 Oct 20 p 97.02 97.03 +0.01 2.72 1.75 Oct 20 p 97.28 97.29 2.72 1.75 Nov 20 p 97.27 97.28 +0.01 2.72 2.63 Nov 20 p 99.25 99.26 +0.02 2.72 1.63 Nov 20 p 97.16 97.17 +0.01 2.72 2.00 Nov 20 p 98.11 98.12 +0.01 2.73 1.88 Dec 20 p 98.02 98.03 +0.02 2.72 1.75 Dec 20 p 97.22 97.23 2.73 2.38 Dec 20 p 99.05 99.06 +0.01 2.73 2.00 Jan 21 p 98.08 98.09 +0.01 2.74 1.13 Jan 21 f 100.20 100.21 +0.01 .87 1.38 Jan 21 p 96.22 96.23 +0.01 2.74 2.13 Jan 21 p 98.16 98.17 +0.01 2.74 2.25 Feb 21 p 98.25 98.26 +0.01 2.75 3.63 Feb 21 p 102.04 102.05 2.75 7.88 Feb 21 k 112.18 112.19 -0.02 2.72 1.38 Feb 21 p 95.31 96.00 +0.01 2.75 2.00 Feb 21 p 98.04 98.05 +0.01 2.74 2.38 Mar 21 p 99.02 99.03 +0.02 2.75 1.25 Mar 21 p 96.05 96.06 +0.01 2.75 2.25 Mar 21 p 98.22 98.23 +0.01 2.75 .13 Apr 21 f 97.27 97.28 +0.01 .93 2.38 Apr 21 p 99.00 99.01 +0.01 2.76 1.38 Apr 21 p 96.11 96.12 +0.01 2.75 2.25 Apr 21 p 98.21 98.22 +0.01 2.76 2.63 May 21 p 99.20 99.21 +0.01 2.77 3.13 May 21 p 100.31 101.00 +0.01 2.76 8.13 May 21 k 114.12 114.13 2.74 2.00 May 21 p 97.30 97.31 +0.01 2.76 2.63 Jun 21 p 99.19 99.20 +0.01 2.76 1.13 Jun 21 p 95.13 95.14 +0.01 2.77 2.13 Jun 21 p 98.07 98.08 +0.02 2.76 .63 Jul 21 f 99.23 99.24 +0.01 .72 2.63 Jul 21 p 99.19 99.20 +0.01 2.761.13 Jul 21 p 95.09 95.10 +0.02 2.77 2.25 Jul 21 p 98.16 98.17 +0.01 2.77 2.13 Aug 21 p 98.04 98.05 +0.02 2.77 8.13 Aug 21 k 115.19 115.20 2.75 1.13 Aug 21 p 95.04 95.05 +0.02 2.78 2.00 Aug 21 p 97.23 97.24 +0.02 2.78 1.13 Sep 21 p 95.00 95.01 +0.02 2.78 2.13 Sep 21 p 98.00 98.01 +0.01 2.78 1.25 Oct 21 p 95.08 95.09 +0.02 2.79 2.00 Oct 21 p 97.18 97.19 +0.02 2.79 2.00 Nov 21 p 97.17 97.18 +0.01 2.78 8.00 Nov 21 k 116.11 116.12 2.77 1.75 Nov 21 p 96.22 96.23 +0.01 2.79 1.88 Nov 21 p 97.03 97.04 +0.01 2.79 2.00 Dec 21 p 97.13 97.14 +0.01 2.79 2.13 Dec 21 p 97.27 97.28 +0.02 2.79 .13 Jan 22 f 97.18 97.19 +0.01 .84 1.50 Jan 22 p 95.22 95.23 +0.02 2.80 1.88 Jan 22 p 96.30 96.31 +0.02 2.80 AGT Food 78046 18.15 17.64 18.08 +.32 ARCResources 124361 15.77 15.54 15.64 -.11 AZMiningInc 67636 6.17 6.15 6.17 +.02 AdvOil Gas 128137 4.80 4.58 4.63 -.01 AeconGroup 225856 16.29 15.65 16.01 +.71 AgnicoEagle 72372 55.64 54.37 54.54 -1.05 Aimia Inc 214842 3.58 3.44 3.50 +.06 AirCdaV VV 246030 24.20 22.10 23.41 -.07 AlacerGoldJ 69657 2.93 2.78 2.93 +.14 AlamosGoldA 72937 7.45 7.26 7.29 ... AlgonquinPwr 50683 12.89 12.75 12.78 -.09 AlimntatnBSV 53345 60.35 59.44 60.20 +.16 AltaGasLtd 107568 26.79 26.18 26.38 -.23 AphriaInc J 277884 11.12 10.56 11.12 +.67 AthabascaOil 108862 1.80 1.76 1.79 -.01 AuroraCannabi 3767354 7.10 6.82 6.98 +.13 B2GoldCorpo 218689 3.36 3.28 3.31 -.03 BCE Inc 75337 55.37 54.87 55.03 -.02 BarrickGold 204552 14.86 14.30 14.66 +.20 BaytexEnergy 326346 4.27 4.15 4.16 -.09 BeloSunMngo 61750 .23 .21 .23 -.01 BirchcliffEng 198082 5.40 5.26 5.29 +.04 Bk NS 145573 76.69 76.31 76.58 +.15 BkMontreal 86959 104.32 103.77 104.03 +.13 BlackberryLtd 151577 13.47 13.01 13.06 -.34 BombardirBSV 612642 4.85 4.74 4.82 -.02 BonavistaEgy 60365 1.60 1.53 1.56 -.03 BrookfldALV 70073 55.16 54.40 54.51 -.33 CADGOOSEHOLD 47842 81.54 76.50 77.13 -4.09 CGIGrpASV 51880 84.70 83.10 83.44 -.63 CIBC 82808 118.41 117.70 118.14 +.29 CamecoCorp 188770 14.69 13.91 14.11 -.63 CanforCorp 48908 29.92 28.86 29.27 -.24 CanopyGrowth 285759 34.53 33.25 33.55 +.76 CdnEgySrvTc 55348 4.54 4.44 4.47 -.06 CdnNatRail 74472 118.16 116.86 117.78 -.02 CdnNatRes 203195 47.20 46.62 46.79 -.26 CenovusEngy 538499 13.40 12.87 12.97 -.42 CenterraGld 52095 5.90 5.78 5.84 ... ChoiceREITUn 50119 12.47 12.31 12.35 -.05 CorusEntBo 68831 4.12 3.99 4.05 -.03 CrescentPnt 452554 9.23 8.92 8.95 -.27 CrewEngy 89385 2.49 2.40 2.45 +.02 DelphiEngy 165590 .91 .88 .90 -.01 DenisonMines 90709 .68 .63 .64 -.04 DetourGoldo 98349 13.18 12.53 12.57 -.35 DollaramaInc 135905 48.16 46.20 46.54 -1.60 EldoradoGld 170432 1.45 1.38 1.40 +.03 ElementFin 76293 6.21 6.03 6.09 +.03 EnCanaCorp 271045 17.46 16.93 17.16 -.04 EnbridgeInc 254333 46.41 45.53 45.62 -.31 EnerplusCorp 92020 17.44 16.93 17.00 -.52 FinningIntl 56917 33.50 32.20 32.37 -.92 FirstMiningF 50194 .45 .42 .44 +.01 FirstQntumo 183390 19.44 18.89 19.05 -.21 Fortis Inc 55684 42.51 42.16 42.32 -.11 GearEnergyLt 69085 1.40 1.34 1.36 +.02 GibsonEgy 59690 17.78 17.54 17.62 +.07 GildanActive 46906 34.38 33.69 33.77 -.59 GoldcorpInc 162801 16.51 16.18 16.34 -.06 GranTierrao 103503 4.42 4.22 4.25 -.14 GtWstLifeco 52009 32.72 32.31 32.33 -.39 H RRealUn 49713 20.22 20.06 20.10 -.03 Horzn500Bear 87371 3.93 3.85 3.89 +.03 HrznCrdOilBl 197736 11.23 10.75 10.94 -.25 HrznCrdOilBr 229253 4.75 4.57 4.68 +.10 HrznNtGsBul 118119 3.69 3.64 3.66 +.07 HudBayMnrls 150602 6.90 6.73 6.78 -.08 HuskyEngy 63655 21.34 20.85 21.21 +.27 HydroOneLimi 53828 18.92 18.79 18.84 -.09 ISharesS P60 166872 24.68 24.49 24.56 -.07 IShrsCapEngy 47666 13.23 13.05 13.11 -.05 IamgoldCorp 55340 7.39 7.20 7.34 +.15 ImperialOil 133452 43.96 42.55 43.66 -.39 IvanhoeAo 54633 2.51 2.41 2.43 -.07 KeltExplo 64378 9.76 9.64 9.67 -.10 KinrossGold 123337 4.77 4.68 4.69 ... Kirklandlake 50825 28.70 28.17 28.42 +.04 LargoResourcs 145493 2.08 2.00 2.03 -.01 LundinMng 91952 7.22 7.05 7.07 -.09 MEGEnergy 154389 8.79 8.30 8.37 -.35 MagnaInt l 101198 79.44 77.09 78.17 +1.14 ManulifeFin 314170 24.22 23.94 23.95 -.15 MitelNetworks 160930 14.33 14.29 14.33 +.01 NatBkCan 69693 63.83 63.38 63.70 +.24 NemaskaLithiu 378783 .79 .72 .75 -.03 NevsunReso 602316 4.91 4.78 4.85 +.01 New Gold 584962 1.89 1.64 1.64 -.25 NexGenEnergy 58991 2.63 2.50 2.55 -.03 NutrienLtd 56673 71.12 69.71 70.28 -.02 OceanaGoldCrp 86609 4.02 3.91 4.02 +.10 OpenTextCorp 57702 50.41 49.05 49.41 -.85 OsiskoMining 49290 2.29 2.21 2.25 +.02 PaintedPonyE 65219 2.93 2.80 2.83 -.06 ParexReso 113181 22.57 22.14 22.31 +.11 PembinaPipe 107975 46.13 45.58 45.66 -.45 PengrowthEgy 46214 .99 .94 .96 -.03 PeytoExpl 101811 11.40 10.98 10.99 -.21 PowerCorpSV 65693 29.97 29.35 29.36 -.56 PrecisionDrl 121269 4.67 4.52 4.59 -.06 Prometico 74381 .75 .71 .74 -.03 PwrFinCorp 64992 31.26 30.92 30.96 -.25 RagingRiver 107405 5.75 5.59 5.62 -.09 RioCanRlUn 49127 24.91 24.73 24.91 +.05 RogersCommB 46487 65.51 64.80 65.40 +.25 RoyalBank 131596 101.38 100.90 101.09 +.01 SecureEngyo 62370 7.92 7.76 7.86 -.01 SemafoInc o 53770 3.81 3.68 3.80 +.07 SevenGenClA 58288 15.10 14.45 14.62 -.42 ShawCommBNV 83696 26.57 26.16 26.54 +.30 SunLifeFin 60582 53.49 52.99 53.00 -.12 SuncorEngy 278705 54.95 54.02 54.81 +.47 T D Bank 183914 77.00 76.54 76.75 +.18 TFIINTERNATIO 128913 44.70 41.59 43.26 +3.94 TamarackVall 50484 4.71 4.65 4.70 +.01 TeckResLimit 111507 34.49 33.72 33.82 -.35 Telus Corp 55911 47.25 46.94 47.17 +.14 TheHydropothe 94025 4.20 4.08 4.12 +.02 TheStarsGrou 353587 48.51 46.05 46.33 -1.94 ThomsonReuter 49738 54.69 53.88 54.24 -.38 TourmalineOil 137540 25.62 25.02 25.28 +.16 TransAltaCorp 65165 7.19 7.14 7.18 +.01 TransCdaCorp 140562 58.48 57.27 57.62 -.89 TrevaliMngo 196664 .82 .79 .81 +.02 TricanWell 264020 2.76 2.64 2.68 -.02 TurquoiseHill 57158 3.70 3.62 3.64 -.05 UraniumPart 49189 4.50 4.28 4.49 +.11 Wallbridgeo 133512 .09 .09 .09 -.01 WesdomeGold 50106 3.58 3.46 3.50 ... WestFraser 48960 83.35 80.65 81.23 -1.07 WesternForst 46884 2.50 2.44 2.50 +.04 WheatonPrecio 47826 27.69 27.26 27.36 -.33 WhitecapReso 135160 8.94 8.71 8.77 -.08 YamanaGld 777293 4.09 3.71 3.96 +.33 eCobaltSoluti 62208 .92 .78 .92 +.11 Toronto stocks Name Vol High Low Last Chg FOOTNOTE: RateThe annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days final bid price and the final bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Treasury bonds Rate Date Bid Ask Chg Yld 2.00 Feb 22 p 97.10 97.11 +0.01 2.80 1.75 Feb 22 p 96.14 96.15 +0.02 2.80 1.88 Feb 22 p 96.27 96.28 +0.01 2.80 1.75 Mar 22 p 96.11 96.12 +0.02 2.80 1.88 Mar 22 p 96.24 96.25 +0.01 2.80 .13 Apr 22 f 97.08 97.09 +0.02 .88 1.75 Apr 22 3p 96.08 96.09 +0.02 2.81 1.88 Apr 22 p 96.22 96.23 +0.02 2.81 1.75 May 22 p 96.06 96.07 +0.02 2.81 1.88 May 22 p 96.20 96.21 +0.03 2.81 1.88 May 22 p 96.05 96.06 +0.02 2.81 1.75 Jun 22 p 96.02 96.03 +0.02 2.82 2.13 Jun 22 p 97.15 97.16 +0.02 2.81 .13 Jul 22 f 97.22 97.23 +0.02 .71 1.88 Jul 22 p 96.15 96.16 +0.02 2.81 2.00 Jul 22 p 96.30 96.31 +0.02 2.81 1.63 Aug 22 p 95.15 95.16 +0.02 2.81 7.25 Aug 22 k 116.29 116.30 +0.01 2.80 1.63 Aug 22 p 95.13 95.14 +0.02 2.82 1.88 Aug 22 p 96.12 96.13 +0.02 2.82 1.75 Sep 22 p 95.26 95.27 +0.02 2.82 1.88 Sep 22 p 96.09 96.10 +0.01 2.82 1.75 Oct 22 p 96.07 96.08 +0.02 2.82 2.00 Oct 22 p 96.22 96.23 +0.01 2.82 1.63 Nov 22 p 95.05 95.06 +0.02 2.83 7.63 Nov 22 k 119.10 119.11 +0.01 2.82 2.00 Nov 22 p 96.21 96.22 +0.02 2.82 2.13 Dec 22 p 97.02 97.03 +0.01 2.83 .13 Jan 23 f 97.00 97.01 +0.02 .81 1.75 Jan 23 p 95.15 95.16 +0.02 2.83 2.38 Jan 23 p 98.02 98.03 +0.02 2.83 2.00 Feb 23 p 96.15 96.16 +0.02 2.83 7.13 Feb 23 k 118.06 118.07 +0.01 2.83 1.50 Feb 23 p 94.09 94.10 +0.02 2.83 2.63 Feb 23 p 99.04 99.05 +0.02 2.83 1.50 Mar 23 p 94.06 94.07 +0.02 2.84 2.50 Mar 23 p 98.17 98.18 +0.02 2.84 .63 Apr 23 f 99.01 99.02 +0.03 .83 1.63 Apr 23 p 94.20 94.21 +0.02 2.84 2.75 Apr 23 p 99.19 99.20 +0.02 2.84 1.75 May 23 p 95.04 95.05 +0.02 2.84 IntlDiscvInv FR 17.33 +.18 +2.8 +1.9 +9.4/D IntlGrA m FG 13.81 -.01 +2.8 +3.6 +6.3/D IntlGrI FG 13.62 -.01 +2.9 +3.9 +6.7/C IntlGrInv FG 13.70 -.01 +2.8 +3.8 +6.5/D IntlOppsInv FR 11.57 +.09 +3.4 +3.8 +12.0/A InvGinnieMaeInv GI 10.16 -.03 -.2 -1.2 +.5/C InvGinnieMaeR5 GI 10.16 -.03 -.1 -1.1 +.7/B InvOC2020A m TE 12.73 +.03 +1.8 +1.8 +5.3/D InvOC2020I TE 12.76 +.02 +1.8 +2.0 +5.7/C InvOC2020Inv TE 12.75 +.02 +1.8 +1.8 +5.5/C InvOC2020R b TE 12.71 +.02 +1.8 +1.5 +5.0/D InvOC2025A m TG 15.13 +.03 +2.0 +1.8 +5.7/D InvOC2025I TG 15.16 +.03 +2.0 +2.1 +6.2/D InvOC2025Inv TG 15.15 +.04 +2.0 +2.0 +6.0/D InvOC2025R b TG 15.10 +.03 +1.9 +1.7 +5.4/E InvOC2030A m TH 13.24 +.03 +2.1 +2.1 +6.2/E InvOC2030I TH 13.28 +.03 +2.2 +2.3 +6.7/D InvOC2030Inv TH 13.28 +.03 +2.2 +2.2 +6.4/D InvOC2030R b TH 13.23 +.03 +2.1 +1.9 +5.9/E InvOC2035A m TI 16.62 +.04 +2.3 +2.5 +6.7/E InvOC2035I TI 16.67 +.04 +2.4 +2.8 +7.2/E InvOC2035Inv TI 16.64 +.04 +2.4 +2.7 +6.9/E InvOC2035R b TI 16.60 +.04 +2.3 +2.3 +6.4/E InvOC2040A m TJ 14.08 +.04 +2.5 +2.9 +7.3/E InvOC2040I TJ 14.11 +.03 +2.6 +3.1 +7.7/E InvOC2040Inv TJ 14.10 +.03 +2.6 +3.1 +7.5/E InvOC2040R b TJ 14.06 +.04 +2.6 +2.8 +7.0/E InvOC2045A m TK 17.73 +.05 +2.8 +3.2 +7.9/E InvOC2045I TK 17.79 +.05 +2.9 +3.5 +8.4/E InvOC2045Inv TK 17.76 +.05 +2.8 +3.4 +8.1/E InvOC2045R b TK 17.72 +.05 +2.8 +3.1 +7.6/E InvOC2050A m TN 14.50 +.05 +3.1 +3.5 +8.3/D InvOC2050I TN 14.55 +.05 +3.1 +3.7 +8.8/D InvOC2050Inv TN 14.52 +.05 +3.1 +3.6 +8.5/D InvOC2050R b TN 14.48 +.04 +3.0 +3.3 +8.0/E InvOC2055A m TL 15.53 +.05 +3.1 +3.5 +8.5/E InvOC2055Inv TL 15.56 +.05 +3.0 +3.6 +8.7/D InvOC:AgrInv AL 17.48 +.04 +2.9 +3.4 +8.4/B InvOC:CnsrvInv CA 13.90 +.02 +1.7 +1.6 +5.4/B InvOCInRetA m RI 13.47 +.03 +1.7 +1.7 +5.0/A InvOCInRetI RI 13.46 +.02 +1.7 +1.9 +5.5/A InvOCInRetInv RI 13.46 +.02 +1.7 +1.8 +5.3/A InvOCInRetR b RI 13.45 +.03 +1.7 +1.6 +4.8/A InvOCModInv MA 16.13 +.04 +2.5 +2.5 +7.0/C InvOCVryAgrInv XM 19.11 +.04 +3.5 +4.5 +9.9/B InvOCVryCsrvInv XY 12.04 +.01 +1.0 +.7 +3.9/B LgCoValInv LV 10.43 +.25 +4.8 +3.1 +8.5/D MidCpValA m MV 17.93 +.35 +3.9 +2.8 +11.8/A MidCpValC m MV 17.73 +.34 +3.8 +2.4 +11.0/B MidCpValI MV 17.98 +.36 +3.9 +3.1 +12.3/A MidCpValInv MV 17.97 +.36 +3.9 +3.0 +12.1/A MidCpValR b MV 17.88 +.35 +3.9 +2.7 +11.5/A MidCpValR6 MV 17.98 +.36 +3.9 +3.2 +12.5/A NTCoreEqPlusG LB 17.48 +.03 +4.7 +6.2 +10.9/D NTDiversBdG CI 10.37 -.02 +.1 -1.8 +1.5/C NTEmMktsG EM 12.59 +.16 +3.1 -5.6 +11.5/A NTEqGrG LB 14.54 +.03 +4.5 +7.5 +11.8/C NTGrG LG 19.49 -.19 +4.6 +12.7 +15.4/A NTHeritageG MG 15.11 -.21 +3.6 +8.2 +9.3/D NTIntlGrG FG 12.78 -.01 +2.9 +5.0 +7.2/C NTLgCoValG LV 11.83 +.28 +4.9 +3.6 +8.6/D NTMidCpValG MV 13.92 +.28 +4.0 +3.6 +12.6/A NTSmCoG SB 10.26 -.22 +1.2 +6.5 +9.8/D RlEsttI SR 27.48 -.20 -.2 -1.1 +4.9/C RlEsttInv SR 27.41 -.19 -.2 -1.2 +4.7/C SelInv LG 77.75 -.46 +4.7 +10.9 +14.7/B ShrtDurInv CS 10.10 ... +.1 +.5 +1.2/B ShrtTrmGovtInv GS 9.41 -.01 -.1 -.1 +.1/C ShtDrInfPrBdInv IP 10.13 -.01 -.2 +.5 +1.1/D ShtDrInfPrBdR5 IP 10.21 ... -.2 +.7 +1.3/C SmCoInv SB 16.33 -.35 +1.1 +6.1 +9.3/D SmCpGrA m SG 19.00 -.52 +2.5 +14.2 +11.6/C SmCpGrI SG 20.08 -.55 +2.6 +14.5 +12.1/C SmCpGrInv SG 19.64 -.53 +2.6 +14.3 +11.9/C SmCpValA m SV 9.04 -.12 +.8 +4.8 +11.8/B SmCpValI SV 9.22 -.13 +.9 +5.0 +12.3/B SmCpValInv SV 9.14 -.12 +.9 +5.0 +12.0/B StrAlAgrsA m AL 8.64 +.02 +2.9 +3.1 +8.0/C StrAlAgrsInv AL 8.59 +.03 +3.0 +3.4 +8.3/C StrAlCnsrvA m CA 5.83 +.01 +1.6 +1.5 +4.9/C StrAlCnsrvInv CA 5.84 +.02 +1.7 +1.6 +5.1/C StrAlModA m MA 7.01 +.02 +2.3 +2.4 +6.6/C StrAlModC m MA 6.92 +.02 +2.4 +1.9 +5.8/D StrAlModI MA 7.03 +.02 +2.3 +2.6 +7.1/C StrAlModInv MA 7.03 +.02 +2.3 +2.5 +6.9/C SustEqInv LB 29.31 +.19 +4.9 +5.7 +12.5/B UltraA m LG 47.70 -.33 +4.6 +14.6 +15.3/A UltraI LG 51.52 -.35 +4.6 +14.9 +15.8/A UltraInv LG 49.83 -.34 +4.6 +14.8 +15.6/A UtlsInv SU 17.02 +.14 +1.5 +.6 +8.2/C ValA m LV 9.20 +.19 +4.3 +3.6 +9.8/C ValI LV 9.23 +.19 +4.4 +3.9 +10.3/B ValInv LV 9.21 +.19 +4.4 +3.8 +10.1/C ValR b LV 9.20 +.18 +4.3 +3.4 +9.5/C ZeroCoup2020Inv GI 102.91 -.13 -.2 -.7 +.6/B ZeroCoup2025Inv GL 96.72 -.08 -.6 -2.6 +1.0/EAmerican Funds2010TgtDtRtrA m TA 10.97 +.03 +1.6 +.5 +5.4/B 2015TgtDtRtrA m TD 11.69 +.03 +1.7 +.9 +5.8/B 2020TgtDtRtrA m TE 12.75 +.03 +1.8 +1.5 +6.4/B 2025TgtDtRtrA m TG 13.75 +.04 +2.3 +2.3 +7.4/B 2030TgtDtRtrA m TH 14.86 +.04 +2.6 +3.1 +8.7/A 2035TgtDtRtrA m TI 15.44 +.04 +3.1 +4.0 +9.8/A 2040TgtDtRtrA m TJ 15.87 +.05 +3.3 +4.4 +10.3/A 2045TgtDtRtrA m TK 16.14 +.05 +3.3 +4.6 +10.5/A 2050TgtDtRtrA m TN 15.82 +.05 +3.3 +4.8 +10.6/A AMCpA m LG 33.95 ... +2.8 +10.5 +12.8/C AmrcnBalA m MA 27.72 +.10 +2.7 +3.0 +9.2/A AmrcnHiIncA m HY 10.21 +.03 +1.0 +1.8 +5.3/B AmrcnMutA m LV 41.89 +.41 +4.1 +3.6 +11.4/A BdfAmrcA m CI 12.53 -.03 -.1 -1.6 +1.4/D CptWldGrIncA m WS 51.83 +.40 +3.2 +2.5 +9.2/C CptlIncBldrA m IH 60.93 +.35 +2.5 -1.4 +5.3/C CptlWldBdA m IB 19.48 -.03 +.4 -1.6 +2.0/D EuroPacGrA m FG 54.81 +.37 +3.8 +.3 +7.4/C FdmtlInvsA m LB 64.49 +.29 +4.2 +5.1 +13.7/A GlbBalA m IH 32.48 +.18 +2.5 +1.1 +5.9/B GrfAmrcA m LG 55.34 -.08 +3.5 +11.7 +15.3/A HiIncMuniBdA m HM 15.79 -.03 +.4 +1.0 +4.7/B IncAmrcA m AL 23.19 +.14 +2.8 +.7 +8.0/C TmsSqMidCpGrI MG 20.53 -.16 +4.4 +8.8 +11.8/B TmsSqMidCpGrS MG 19.99 -.17 +4.3 +8.6 +11.6/C TmsSqSmCpGrI SG 19.75 -.42 +3.8 +14.0 +12.7/C TmsSqSmCpGrS SG 19.26 -.41 +3.8 +14.0 +12.6/C TrilogyEMktsEqZ d EM 9.86 +.11 +4.9 -4.1 +11.6/A YackFocI d LB 22.08 +.07 +1.7 +4.7 +12.2/B YackFocN d LB 22.10 +.07 +1.7 +4.6 +12.0/B YacktmanI d LV 23.89 +.15 +2.3 +4.6 +10.9/BAQRDiversArbtrgI NE 9.44 ... +.3 +3.5 +4.3 DiversArbtrgN b NE 9.43 -.01 +.2 +3.4 +4.0 IntlEqI FB 10.74 +.19 +2.2 -2.3 +6.5 IntlMomStyleI FG 15.90 +.11 +1.7 +1.2 +4.8 LgCpMomStyleI LG 23.82 -.08 +4.6 +11.8 +12.4 MgdFtsStratI 8.71 -.01 +1.5 -4.9 -4.7 MgdFtsStratN b 8.58 -.01 +1.5 -4.9 -4.9 MltStratAltI GY 8.23 +.02 -8.8 +.1 MltStratAltN b GY 8.18 +.02 -.1 -9.0 -.2 RkBalCmdtsStrI BB 6.23 +.08 -5.3 -9.7 +3.0 RkParityI TV 9.74 +.09 +1.7 -.7 +5.5 SmCpMomStyleI SG 26.21 -.74 +2.9 +14.7 +11.9AberdeenGlbHiIncA b HY 8.97 +.02 +.9 +3.2/E GlbHiIncI HY 8.39 +.02 +.9 +.2 +3.3/E SelIntlEqA b FB 26.84 +.40 +4.2 -2.2 +6.4/B TotalRetBdI CI 12.60 ... -1.7 +2.0/BAbsolute StrategiesInstl GY 8.15 +.07 -1.1 -1.5 -2.8/EAcadianEmMktsInv d EM 20.57 +.34 +3.5 -8.1 +8.0/CAccessCptCmntyInvmIns GI 8.67 -.02 -.1 -1.8 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.76 +.19 +3.8 +.9 +8.6/CAdvisory ResearchMLPEngyIncI d LP 8.44 +.05 +2.6 +1.4 -3.6/C MLPEngyInfrasI d LP 8.21 +.05 +2.4 +1.2 -4.8/DAegisVal SV 20.00 -.23 -1.6 +1.7 +21.5/AAkreFocInstl d LG 37.02 -.40 +4.2 +12.0 +15.9/A FocRetail m LG 36.26 -.39 +4.2 +11.9 +15.6/AAl FrankInv m LV 25.73 +.25 +4.3 +3.8 +10.7/BAlgerCptlApprecA m LG 27.96 -.15 +4.4 +13.4 +13.8/C CptlApprecC m LG 22.12 -.12 +4.4 +12.9 +13.0/C CptlApprecI2 LG 94.01 -.36 +4.6 +13.8 +13.9/C CptlApprecInsI LG 36.81 -.16 +4.6 +13.5 +13.9/C IntlGrA m FG 16.79 -.01 +1.1 -1.5 +3.9/E LgCpGrI2 LG 72.61 -1.71 +3.9 +17.9 +12.4/D MidCpGrA m MG 15.12 -.37 +2.9 +10.5 +10.2/D MidCpGrI2 MG 27.62 -.66 +2.9 +10.5 +10.3/C MidCpGrInstlI MG 32.39 -.78 +3.0 +10.4 +10.4/C SmCpGrA m SG 9.93 -.37 +2.9 +17.8 +13.3/B SmCpGrI2 SG 28.42 -1.08 +2.9 +17.7 +13.6/B SmCpGrInstlI SG 23.66 -.88 +2.8 +16.8 +13.6/B SpectraA m LG 23.42 -.14 +4.5 +13.9 +14.0/CAllianzGIFocedGrA m LG 58.60 -.45 +3.9 +10.9 +14.0/C FocedGrC m LG 40.61 -.32 +3.9 +10.4 +13.2/C HlthSciA m SH 34.56 +.08 +4.5 +8.8 +2.9/C NFJDivValA m LV 15.30 +.24 +4.0 +2.0 +8.8/D NFJDivValC m LV 15.45 +.24 +3.9 +1.5 +7.9/E NFJDivValInstl LV 15.42 +.24 +4.0 +2.3 +9.1/D NFJIntlValA m FV 18.88 +.23 +2.7 -3.3 -.7/E NFJLgCapValA m LV 27.25 +.45 +4.5 +2.2 +10.5/B NFJMidCapValA m MV 31.07 +.40 +3.8 -.8 +12.5/A NFJMidCapValC m MV 25.44 +.32 +3.8 -1.2 +11.6/A NFJMidCapValIns MV 33.24 +.43 +3.8 -.6 +12.8/A NFJSmCpValA m SV 22.03 -.23 +1.6 +1.7 +9.2/D NFJSmCpValAdmin b SV 21.97 -.23 +1.6 +1.7 +9.4/D NFJSmCpValC m SV 19.57 -.21 +1.5 +1.2 +8.4/E NFJSmCpValInstl SV 24.71 -.25 +1.6 +1.9 +9.6/D TechA m ST 74.21 -1.54 +5.1 +21.2 +22.7/B TechC m ST 57.30 -1.19 +5.0 +20.7 +21.8/C TechInstl ST 83.36 -1.71 +5.2 +21.4 +23.2/BAlpineDynDivInstl WS 4.13 +.04 +3.5 +2.0 +8.6/C IntlRlEsttEqIns GR 23.19 +.38 +2.8 -3.6 +5.3/B RltyIncGrIns SR 21.84 -.12 -.1 -2.6 +5.9/B UltShrtMnIncIns MS 10.04 ... +.1 +.9 +.9/CAmanaMutGrInv b LG 38.16 +.32 +6.4 +9.2 +14.5/B MutIncInv b LB 51.46 +.85 +6.6 +1.1 +10.6/DAmerican BeaconBrdGwyLgCpVlIns LV 29.32 +.43 +3.4 +2.6 +10.7/B BrdgwyLgCpGrIns LG 33.30 -.09 +4.4 +11.4 +13.7/C IntlEqInstl FV 20.56 +.14 +3.1 -1.5 +4.5/C IntlEqInv FV 20.37 +.14 +3.1 -1.7 +4.2/C LgCpValInstl LV 30.11 +.43 +4.4 +3.3 +9.8/C LgCpValInv LV 27.93 +.40 +4.4 +3.1 +9.5/C MidCpValInv MV 17.35 +.04 +2.5 -1.3 +9.3/C SmCpValAdv b SV 27.35 -.44 +.6 +4.9 +11.2/C SmCpValInstl SV 28.83 -.46 +.7 +5.2 +11.8/B SmCpValInv SV 27.73 -.44 +.7 +5.0 +11.4/CAmerican CenturyAdpteEqInv LB 12.49 -.20 +1.7 +6.2 +11.7/C AllCpGrInv LG 36.64 -.39 +4.2 +10.9 +12.5/D BalI MA 19.37 +.01 +2.6 +3.6 +7.5/B BalInv MA 19.35 ... +2.6 +3.4 +7.3/C CAHYMuniI MC 10.52 -.03 +.3 +.7 +4.6/A CAHYMuniInv MC 10.53 -.02 +.4 +.6 +4.4/A CAInTFBdBdI MF 11.71 -.02 +.3 +2.3/C CAInTFBdBdInv MF 11.71 -.02 +.3 -.1 +2.1/C CorEqPlusInv LB 16.14 +.02 +4.5 +5.4 +10.3/D CorPlusInv CI 10.44 -.01 +.3 -1.7 +1.9/B CptlValInv LV 8.97 +.19 +4.7 +2.4 +8.5/D DiscpGrInv LG 24.75 -.27 +3.7 +8.6 +12.9/C DiversBdA m CI 10.39 -.02 -2.3 +.9/E DiversBdI CI 10.39 -.01 +.1 -2.0 +1.4/D DiversBdInv CI 10.39 -.01 -2.1 +1.2/D EmMktsA m EM 11.06 +.15 +2.9 -6.4 +10.3/A EmMktsI EM 11.76 +.15 +2.9 -6.3 +10.7/A EmMktsInv EM 11.47 +.15 +2.9 -6.3 +10.5/A EqGrA m LB 34.52 +.05 +4.4 +7.0 +11.2/C EqGrI LB 34.60 +.05 +4.4 +7.2 +11.7/C EqGrInv LB 34.57 +.06 +4.4 +7.1 +11.5/C EqIncA m LV 9.01 +.12 +4.0 +1.9 +12.1/A EqIncC m LV 9.00 +.11 +3.9 +1.5 +11.3/A EqIncI LV 9.02 +.11 +4.0 +2.1 +12.6/A EqIncInv LV 9.01 +.11 +4.0 +2.1 +12.4/A EqIncR b LV 8.97 +.11 +3.9 +1.7 +11.8/A EqIncR6 LV 9.03 +.12 +4.0 +2.2 +12.8/A GlbGoldInv SP 8.17 -.15 -2.6 -6.6 +17.4/A GlbGrInv WS 13.21 -.01 +4.1 +8.4 +9.8/B GovtBdInv GI 10.64 -.04 -.4 -1.4 +.5/B GovtBdR5 GI 10.64 -.04 -.3 -1.3 +.7/B GrA m LG 35.55 -.36 +4.4 +11.7 +14.6/B GrI LG 37.37 -.37 +4.5 +12.0 +15.1/B GrInv LG 36.71 -.36 +4.5 +11.9 +14.9/B GrR b LG 34.74 -.35 +4.4 +11.5 +14.3/B GrR6 LG 37.36 -.37 +4.5 +12.1 +15.3/A HYInv HY 5.59 +.02 +.8 +.7 +4.7/C HYMuniI HM 9.66 -.03 +.4 +1.8 +5.2/B HYMuniInv HM 9.67 -.02 +.5 +1.8 +5.0/B HeritageA m MG 22.34 -.31 +3.5 +7.4 +8.5/E HeritageC m MG 17.95 -.25 +3.5 +6.9 +7.7/E HeritageI MG 25.69 -.36 +3.5 +7.6 +9.0/D HeritageInv MG 24.17 -.33 +3.6 +7.5 +8.8/E IncandGrA m LV 40.92 +.25 +4.4 +5.0 +11.8/A IncandGrI LV 41.05 +.25 +4.4 +5.2 +12.3/A IncandGrInv LV 40.99 +.25 +4.4 +5.1 +12.1/A InflAdjBdA m IP 11.32 -.03 -.5 -1.1 +1.2/C InflAdjBdInv IP 11.35 -.02 -.4 -1.0 +1.5/C InflAdjBdR5 IP 11.34 -.02 -.4 -.8 +1.7/B IntTrmTxFrBdI MI 11.18 -.02 +.3 +.1 +2.3/B IntTrmTxFrBdInv MI 11.18 -.02 +.3 +2.1/C IntlBdInv IB 12.86 -.04 +.7 -2.4 +2.2/C ABAllMktRlRet1 b IH 8.91 +.09 +.1+.7 +5.0/C AllMktTRA m MA 14.81 +.05 +1.6 -.1 +4.4/E AllMktTRAdv MA 14.92 +.06 +1.6 +4.6/E BdInflStrat1 b IP 10.52 -.03 -.3 -.3 +2.4/A CncntrGrAdv LG 37.40 +.31 +5.0 +9.8 +11.7/D CnsrvWlthStratA m CA 12.18 +.04 +1.3 +.4 +3.4 CorOppsA m LG 21.77 +.14 +5.3 +7.5 +13.0/C DiscvGrA m MG 12.57 -.39 +2.3 +15.7 +14.5/A DiscvGrAdv MG 13.43 -.41 +2.3 +16.0 +14.7/A DiscvValA m SV 23.54 -.20 +.9 +3.3 +11.7/B DiscvValAdv SV 24.12 -.20 +1.0 +3.5 +12.0/B DiscvValI SV 23.39 -.20 +1.0 +3.4 +12.0/B DiscvValR b SV 22.83 -.19 +.9 +3.1 +11.3/C DiscvValZ SV 23.38 -.19 +1.0 +3.5 +12.1/B DiversMunicipal MS 14.17 -.01 +.4 +.2 +1.5/A EmMkts EM 30.78 +.53 +3.9 -5.4 +7.9/C EqIncA m LV 29.37 +.24 +4.6 +2.5 +9.3/C EqIncAdv LV 29.66 +.24 +4.7 +2.7 +9.6/C EqIncC m LV 28.97 +.24 +4.5 +2.1 +8.5/D GlbBdA m IB 8.24 -.01 +.2-.6 +2.6/B GlbBdAdv IB 8.23 -.01 +.2-.5 +2.9/B GlbBdC m IB 8.26 -.01 +.1-1.2 +1.8/D GlbBdI IB 8.23 -.01 +.2-.5 +2.9/B GlbBdR b IB 8.23 -.01 +.2-.9 +2.2/C GlbRkAllcA m TV 16.29 +.09 +.3 -.8 +4.6/C GlbRlEstInvmIII GR 11.07 ... +.6 +1.5 +6.3/A GrA m LG 83.92 -1.18 +4.4 +14.4 +15.9/A HiIncA m HY 8.43 +.03 +1.1 -.9 +5.5/B HiIncAdv HY 8.44 +.03 +1.1 -.7 +5.8/A HiIncC m HY 8.53 +.03 +1.1 -1.4 +4.7/C HiIncI HY 8.44 +.03 +1.1 -.8 +5.8/A HiIncK b HY 8.43 +.03 +1.1 -.9 +5.5/B HiIncR b HY 8.43 +.03 +1.2 -1.1 +5.2/B HiIncZ HY 8.44 +.03 +1.1 -.7 +5.9/A IntermBdA m CI 10.82 -.02 -1.1 +2.0/B IntermBdAdv CI 10.83 -.02 +.1 -1.0 +2.2/A IntermCAMuniA m SS 14.10 -.02 +.3 +.4 +1.3/B IntermNYMuniA m SS 13.80 -.02 +.3 +.1 +1.4/B Intl FB 18.28 +.21 +3.3 -.9 +6.4/B IntlValA m FV 14.25 +.25 +3.3 -4.1 +4.6/C IntrmDvrsMnA m MS 14.18 -.01 +.4 +.1 +1.2/B LgCpGrA m LG 53.53 -.64 +4.2 +12.0 +15.4/A LgCpGrAdv LG 58.22 -.70 +4.2 +12.2 +15.7/A LgCpGrC m LG 40.35 -.49 +4.1 +11.6 +14.6/B LgCpGrI LG 57.92 -.69 +4.2 +12.2 +15.7/A LgCpGrK b LG 54.45 -.66 +4.2 +12.0 +15.3/A LtdDurHiIncAdv HY 10.20 +.02 +.6 +1.1 +4.0/D MuniBdInfStr1 b MS 10.20 -.01 +.2 +1.1 +2.4/A MuniBdInfStr2 MS 10.21 -.01 +.3 +1.1 +2.5/A MuniBdInfStrAdv MS 10.25 -.01 +.3 +1.2 +2.5/A MuniIncCAA m MF 11.04 -.02 +.3 +.1 +2.6/B MuniIncCAAdv MF 11.04 -.02 +.3 +.2 +2.8/A MuniIncIIArznA m SI 10.97 -.03 +.2 +.1 +2.9/A MuniIncIIMAA m MT 11.06 -.03 +.1 -.4 +2.1/B MuniIncIINJA m MJ 9.63 -.01 +.5+3.3/B MuniIncIIOhioA m MO 9.84 -.01 +.3+2.7/A MuniIncIIPEA m MP 10.34 -.02 +.3 -.1 +2.7/B MuniIncIIVIA m SI 10.97 -.02 +.2 -.1 +2.6/A MuniIncNYA m MN 9.80 -.02 +.2-.4 +2.5/B MuniIncNYAdv MN 9.80 -.03 +.3-.2 +2.8/A MuniIncNtnA m MI 10.12 -.03 +.2 -.3 +2.8/A MuniIncNtnAdv MI 10.12 -.03 +.3 -.2 +3.1/A MuniIncNtnC m MI 10.11 -.02 +.2 -.7 +2.1/C ReltvValA m LV 6.09 +.09 +5.5 +4.5 +11.4/A ReltvValAdv LV 6.14 +.09 +5.5 +4.4 +11.6/A SelUSEqAdv LB 17.78 +.03 +4.6 +6.1 +12.1/B SelUSLSA m LO 13.18 +.01 +3.0 +4.5 +6.5/B SelUSLSAdv LO 13.39 +.01 +3.1 +4.7 +6.8/A SelUSLSC m LO 12.61 +.01 +3.0 +4.1 +5.8/B ShortDurPlus CS 11.55 -.01 +.2 +.5/D SmCpGrA m SG 61.08 -2.32 +2.2 +18.5 +15.9/A SmCpGrI SG 66.18 -2.50 +2.2 +18.6 +16.2/A SstnlGlbThtcA m WS 120.45 +.69 +3.5 +2.6 +11.4/A SstnlGlbThtcAdv WS 127.60 +.74 +3.5 +2.8 +11.6/A SustIntlThtcA m FG 19.03 +.18 +2.9 -2.5 +5.0/E TxMgWtAprStrAdv WS 16.70 +.05 +3.7 +3.2 +8.9/C TxMgdIntl FB 18.28 +.21 +3.3 -.9 +6.3/B ValAdv LV 16.02 +.05 +2.8 -.8 +5.7/E WlthApprStrA m WS 16.84 +.05 +3.7 +3.1 +8.3/C WlthApprStrAdv WS 16.81 +.05 +3.8 +3.2 +8.6/CAC AlternativesMktNetrlValInv NE 10.28 +.11 +.6 -1.8 +1.6/CAIGActvAllcA f MA 17.89 ... +1.8 +1.7 +6.8/C FlexCrdtA m HY 3.38 ... +.4+1.4 +4.1/D FocedDivStrB m LV 17.94 +.13 +1.4 -2.6 +9.3/C FocedDivStrC m LV 17.92 +.12 +1.3 -2.6 +9.3/C MltAstAllcA f MA 18.59 +.03 +1.5 +1.3 +6.7/C SrFltngRtA m BL 8.09 +.01 +.5+2.3 +4.0/B SrFltngRtC m BL 8.09 +.01 +.5+2.1 +3.7/C StrBdA m MU 3.34 +.01 +1.2 -1.8 +3.0/C StrValA m LV 31.58 +.20 +3.0 +.1 +8.5/D USGvtSecA m GI 8.88 -.02 -.3 -1.2 -.8/EALPSRdRcksLtdPrEI d SW 7.37 -.01 +3.7 +1.4 +8.5/DAMGGWKCorBdI x CI 9.80 -.03 -2.1 +1.4/D GWKMnBdI x MI 11.45 -.04 +.4 -.8 +2.1/C GWKMnEnhYiI x HM 9.83 -.05 +.3+4.8/B GWKSmCpCorI SG 30.18 -.86 +1.1 +6.2 +13.4/B MgrsAmIntrGvS x GI 10.33 -.04 -.1 -1.7 +.6/B MgrsAmShrtDrGvS x UB 9.43 -.01 +.1+.5 +.6/E MgrsBrAdvsMCGrN MG 12.27 -.09 +3.5 +4.0 +6.1/E MgrsBrBlueS LG 53.20 -.13 +5.0 +11.1 +12.9/C MgrsBrwineS MG 51.59 -.52 +3.7 +10.6 +10.7/C MgrsCaEmergCoI SG 65.23 -1.84 -.2 +11.7 +18.7/A MgrsCaMidCpN b MG 31.46 -.21 +2.9 +4.0 +9.5/D MgrsCeRlEsttS SR 10.24 -.09 -.7 -.7 +5.7/B MgrsDblCrPlsBdI CI 10.39 -.01 +.3 -1.0 +2.3 MgrsDblCrPlsBdN b CI 10.39 -.02 +.1 -1.1 +2.0 MgrsEmergOppsS SG 52.21 -1.53 +.8+13.7 +14.4/B MgrsFrpntMdCpI MV 42.47 -.45 +.2 -3.0 +9.0/C MgrsFrpntMdCpN b MV 41.35 -.44 +.2 -3.1 +8.7/C MgrsLmsSylsBdS x CI 26.20 ... +.8 -1.1 +3.2/A MgrsMntCldGrI LG 21.35 +.06 +4.9 +8.3 +9.3/E MgrsMntCldGrN b LG 21.25 +.07 +4.9 +8.2 +9.0/E MgrsSkylnSpcEqS d SB 45.24 -.92 +.8 +2.9 +8.6/E MgrsSpecialEqS SG 138.37 -3.85 +2.7 +15.8 +13.4/B RRDivAllCpVlI LV 12.73 +.12 +3.7 +2.2 +10.1/B RRDivAllCpVlN b LV 12.73 +.12 +3.7 +2.0 +9.8/C RRSmCpValI SB 14.08 -.06 +2.6 +6.6 +14.3/A Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Wk Chg: Weekly net change in price of NAV. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. Saturday Mutual Funds Mutual Funds Mutual Funds Continued on next page Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk AIM Funds A: DivrsDiv p LC 7.43 -.52 -9.4 -17.2 -31.5/B GlSmMCGr p GL 9.78 -.64 -3.9 -9.9 -37.8/C GroAlloc p XC 6.87 -.44 -4.2 -11.5 -37.0/C Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/Rk Wk 4-wk YTD 3-yr Name Obj NAV Chg Rtn Rtn Rtn/RkMONEY & MARKET$Page 22 www.sunnewspapers.net The Sun/Saturday, July 28, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BB: Commodities Broad Basket, BL: Bank Loan, BM: Bear Market, CA: Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: Intermediate-Term Bond, CL: LongTerm Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversified Pacific/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversified Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Inflation-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: TradingLeveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MC: Muni California Long, MF: Muni California Intermediate, MG: Mid-Cap Growth, MI: Muni National Intermediate, MJ: Muni New Jersey, ML: Muni National Long, MN: Muni New York Intermediate, MQ: Miscellaneous Region, MO: Muni Ohio, MP: Muni Pennsylvania, MR: Miscellaneous Sector, MS: Muni National Short, MT: Muni Massachusetts, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacific/ Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH: Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SM: Muni Minnesota, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 20002010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets Local-Currency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern. Source: Morningstar and The Associated Press

PAGE 72

IntlGrIncA m FB 34.13 +.34 +4.1 -.9 +5.2/C IntrmBdfAmrA m CS 13.10 -.02 -.2 -.7 +.4/D InvCAmrcA m LB 41.42 +.23 +3.7 +4.7 +12.2/B LtdTrmTEBdA m MS 15.53 -.01 +.3 +.3 +1.2/B MortgA m GI 9.80 -.03 -.4 -1.4 +.9/A NewWldA m EM 66.68 +.47 +4.0 -.4 +9.0/C NwPrspctvA m WS 46.50 +.05 +4.7 +7.7 +12.1/A STBdAmrcA m CS 9.79 -.01 -.1 +.5/D ShrtTrmTEBdA m MS 10.04 -.01 +.2 +.5 +.7/D SmCpWldA m SW 59.38 -.54 +2.5 +6.4 +10.4/C TheNewEcoA m LG 49.05 -.32 +2.2 +9.9 +13.0/C TxExBdA m MI 12.81 -.04 +.2 -.2 +2.7/A TxExmptFdofCAA m MC 17.44 -.04 +.2 -.1 +2.7/C TxExofNewYorkA m MY 10.61 -.03 +.1 -.5 +2.4/C USGovtSecA m GI 13.30 -.05 -.6 -1.7 +.3/C WAMtInvsA m LV 45.88 +.25 +4.2 +4.7 +13.0/AAmerican IndependancKansasTxExBdIns SI 10.68 -.02 +.2 -.1 +1.7/B USInflProtInstl IP 10.48 -.05 -.8 -.8 +1.5/CAncoraThlnSmlMdI d SB 16.38 -.19 +1.5 +5.3 +10.7/CAngel OakMltStratIncAs m MU 11.19 ... +.2 +1.9 +3.3 MltStratIncIns MU 11.17 ... +.2 +2.0 +3.6AquilaCHTFKTA m SI 10.48 -.02 +.3 -.3 +1.7/B HawaiianTxFrA m SI 11.14 -.02 +.3 -.2 +1.2/D NATFIncA m SI 10.55 -.02 +.3 -.4 +2.2/A TxFrForUtahA m SI 10.18 -.02 +.2 -.4 +1.9/B TxFrofArizonaA m SI 10.46 -.02 +.2 -.3 +1.8/B TxFrofColoradoA m SI 10.31 -.02 +.3 -.4 +1.4/D TxFrofOregonA m SI 10.80 -.02 +.3 -.5 +1.2/DArbitrageInstl NE 13.01 -.01 -.5 -.5 +2.2/B R b NE 12.62 -.02 -.6 -.7 +2.0/BArielApprecInv b MV 49.27 +.19 +2.6 +2.9 +7.6/D Inv b MV 73.00 -.86 +1.8 +4.3 +10.1/BAristotleSaulGlbOppsI d IH 13.79 +.10 +3.7 +3.8 +10.5/AArtisanGlbOppsInstl WS 27.88 +.27 +3.7 +7.3 +13.4/A GlbOppsInv WS 27.56 +.26 +3.7 +7.2 +13.1/A GlbValueInv WS 18.26 +.25 +4.5 +.5 +8.8/C IntlInstl FG 33.97 +.28 +5.0 +1.4 +4.4/E IntlInv FG 33.76 +.28 +4.9 +1.3 +4.1/E IntlSmCpInv FR 24.07 +.23 +5.1 +4.2 +7.3/E IntlValueInstl FB 37.55 +.30 +3.6 -3.0 +6.4/B IntlValueInv FB 37.38 +.29 +3.6 -3.2 +6.2/B MidCpInstl MG 46.58 -.14 +5.2 +12.3 +9.4/D MidCpInv MG 42.73 -.13 +5.2 +12.1 +9.1/D MidCpValueInv MV 23.36 +.13 +2.0 +2.8 +9.8/C SmCpInvs SG 36.40 -.85 +4.1 +19.1 +14.1/B ValInstl LV 14.80 +.08 +3.1 +1.9 +13.1/A ValInv LV 14.82 +.07 +3.1 +1.8 +12.9/AAshmoreEmMktsTtlRetIns EB 7.74 +.04 +2.5 -4.1 +6.2AuxierFocInv d LV 23.23 +.35 +4.8 +4.1 +9.2/DAve MariaValue MB 22.32 ... +3.9 +6.9 +8.3/DBBHCorelN d LB 21.18 +.13 +5.2 +1.5 +8.7/E LtdDurN UB 10.18 +.01 +.2 +1.2 +1.9/ABMODivIncI LV 14.83 +.20 +3.7 +4.7 +13.2/A IntermTxFrI MI 11.14 -.02 +.3 +.2 +2.5/B IntermTxFrY MI 11.14 -.02 +.2 +.1 +2.2/B LgCpGrI LG 20.01 -.01 +5.0 +10.6 +15.6/A LgCpValI LV 16.16 +.20 +3.5 +.6 +9.4/C LowVolEqI LV 15.32 +.15 +3.6 +4.6 +9.0/D MidCpGrI MG 17.69 -.12 +4.6 +9.8 +9.2/D MidCpValI MV 12.37 +.04 +2.1 -.6 +8.7/C ShrtTrmIncAdvI CS 9.27 -.01 +.1 +.4 +1.4/B ShrtTxFrI MS 10.15 -.01 +.2 +.8 +1.3/B SmCpGrI SG 21.02 -.50 +3.3 +12.8 +8.9/E TCHCorPlusBdI CI 11.37 -.01 +.2 -1.4 +2.8/A TCHCorpIncI TW 12.75 ... +.8 -1.5 +4.5/A TCHCorpIncY TW 12.77 +.01 +.8 -1.5 +4.4/A UltraShrtTxFrI MS 10.07 ... +.1 +.8 +1.0/BBNY MellonAsstAllcM MA 12.95 +.01 +2.7 +3.2 +7.5/B BdM CI 12.31 -.01 -1.7 +1.6/C EmMktsM EM 11.17 +.19 +3.6 -6.8 +9.9/B IncStkM LV 9.58 +.20 +4.1 +3.4 +11.8/A IntermBdM CS 12.24 -.01 -.7 +1.1/C IntlM FB 13.79 +.14 +4.0 -.4 +5.7/B LgCpStkM LB 6.36 +.02 +4.3 +5.6 +10.9/C MAIntrmMnBdM MT 12.42 -.03 +.3 -.2 +1.9/C MdCpMltStratM MG 18.61 -.11 +3.0 +7.4 +10.9/C NYIntrmTEBdM MN 10.93 -.02 +.4 -.1 +2.1/B NtnIntrmMnBdM MI 13.31 -.03 +.3 +2.1/C NtnSTMnBdM MS 12.71 -.01 +.2 +.7 +.7/D PEIntrmMnBdM MP 11.96 -.02 +.4 +.2 +2.1/D STUSGovtSecM GS 11.50 -.02 -.1 -.2 +.1/D SmCpMltStratM SG 22.06 -.70 +1.2 +10.0 +12.7/CBairdAggrgateBdInstl CI 10.51 -.05 -1.8 +1.9/B CorPlusBdInstl CI 10.86 -.04 +.1 -1.6 +2.4/A IntermBdInstl CI 10.74 -.04 -.1 -1.1 +1.4/C QlInTrmMnBdIns MI 11.38 -.04 +.4 +.1 +1.4/E ShrtTrmBdInstl CS 9.55 -.02 +.1 +.2 +1.3/BBaronAsstInstl MG 81.21 -.79 +5.1 +15.2 +14.6/A AsstRetail b MG 78.43 -.76 +5.1 +15.1 +14.3/A DiscvInstl SG 22.04 -.34 +6.4 +20.4 +19.0/A EmMktsInstl EM 14.23 +.13 +3.1 -7.4 +8.5/C EmMktsRetail b EM 14.17 +.13 +3.1 -7.6 +8.2/C FifthAvenuGrIns LG 30.74 -.45 +5.2 +18.6 +16.3/A FifthAvenuGrRtl b LG 30.17 -.45 +5.2 +18.5 +16.0/A FocedGrInstl MG 17.90 -.59 +.7 +14.3 +11.0/C GrInstl MG 79.55 -1.19 +4.3 +14.4 +13.1/B GrRetail b MG 77.28 -1.17 +4.2 +14.2 +12.8/B IntlGrInstl FG 24.32 -.05 +1.6 +.5 +10.1/A OppInstl MG 21.78 -.39 +4.8 +23.8 +16.3/A OppRetail b MG 21.00 -.39 +4.7 +23.5 +16.0/A PtnrsInstl MG 58.43 -1.65 +2.2 +17.5 +14.5/A PtnrsRetail b MG 57.19 -1.62 +2.2 +17.3 +14.2/A RlEsttInstl SR 28.83 -.50 +1.1 -3.9 +5.8/B RlEsttRetail b SR 28.38 -.49 +1.1 -4.1 +5.6/B SmCpInstl SG 33.36 -.62 +5.2 +13.7 +14.5/A SmCpRetail b SG 32.17 -.59 +5.2 +13.5 +14.2/BBeckerValEqRetail d LV 19.86 +.27 +3.0 +1.9 +9.7/CBerkshireFoc d ST 26.83 -1.05 +3.8 +25.0 +19.7/DBernsteinCaliforniaMuni SS 14.10 -.02 +.3 +.5 +1.5/B IntermDur CI 12.83 -.03 -.1 -1.4 +2.1/B IntermDurInstl CI 14.62 -.04 -.1 -1.4 +2.2/B NewYorkMuni SS 13.81 -.02 +.4 +.2 +1.6/A ShrtDrDvRSMn MS 12.55 -.01 +.2 +.8 +.6/DBerwynInc d XY 13.55 -.01 +.5 +2.2 +4.4/BBishop StreetHawaiiMuniBdIns SI 10.40 -.02 +.3 -.4 +1.7/CBlackRock4060TrgtAlInvC m CA 11.76 +.02 +2.1 +.5 +3.9/E AdUSTtlMInvA m LB 26.75 -.04 +4.1 +6.2 +10.5/D AdUSTtlMInvIns LB 27.93 -.04 +4.1 +6.3 +10.8/D AdvtgGlbInstl WS 22.33 +.18 +4.0 +2.7 +8.5/C AdvtgGlbInvA m WS 21.23 +.17 +4.0 +2.5 +8.1/D AdvtgGlbInvC m WS 17.41 +.14 +3.9 +2.1 +7.3/D AdvtgIntlIns FB 17.29 +.17 +2.8 -.3 +6.8/A AdvtgIntlInvA m FB 17.10 +.17 +2.8 -.4 +6.6/B AdvtgLCCorIns LB 17.51 +.03 +4.7 +7.6 +13.0/A AdvtgLCCorInvA m LB 16.88 +.03 +4.7 +7.5 +12.7/B AdvtgLCCorInvC m LB 14.50 +.02 +4.7 +7.0 +11.8/C AdvtgLCValIns LV 30.08 +.34 +4.2 +3.1 +10.9/B AdvtgLCValInvA m LV 29.49 +.34 +4.2 +3.0 +10.6/B AdvtgLCValInvC m LV 27.37 +.30 +4.1 +2.5 +9.7/C AdvtgLgCpGrInvA m LG 16.22 -.12 +5.6 +12.6 +14.8/B AdvtgSmCpGrIns SG 22.48 -.52 +4.8 +17.2 +11.3/D AdvtgSmCpGrInvA m SG 17.35 -.41 +4.9 +17.0 +11.0/D AsaDrgnIns PJ 15.90 +.38 +2.2 -6.7 +5.1/E AsaDrgnInvA m PJ 15.68 +.37 +2.1 -6.8 +4.9/E BalCptlInstl MA 23.37 +.01 +2.8 +4.3 +9.0/A BalCptlInvA m MA 23.29 +.01 +2.8 +4.2 +8.7/A BalCptlInvC m MA 20.33 +.02 +2.7 +3.8 +7.8/B BasValInstl LV 27.41 +.60 +4.7 +4.3 +7.8/E BasValInvA m LV 27.06 +.58 +4.7 +4.2 +7.5/E BasValInvC m LV 23.88 +.51 +4.6 +3.7 +6.7/E CAMuniOppsInstl MF 12.76 -.02 +.4 +1.5 +4.2/A CAMuniOppsInvA m MF 12.74 -.03 +.3 +1.2 +3.9/A CAMuniOppsInvA1 b MF 12.76 -.02 +.3 +1.4 +4.1/A CorBdInstl CI 9.30 -.02 -.1 -1.5 +1.4/D CorBdInvA m CI 9.32 -.02 -1.7 +1.1/D CorBdK CI 9.33 -.02 -1.5 +1.4/C CptlApprecInstl LG 32.74 -.29 +5.4 +19.0 +15.6/A CptlApprecInvA m LG 30.35 -.28 +5.4 +18.8 +15.3/A CptlApprecInvC m LG 22.66 -.21 +5.4 +18.3 +14.3/B CptlApprecK LG 32.92 -.29 +5.4 +19.1 +15.7/A CptlApprecR b LG 25.27 -.23 +5.4 +18.6 +14.9/B CrdtStrIncIns MU 10.14 +.03 +.9 +.8 +4.1/B CrdtStrIncInvA m MU 10.14 +.03 +.9 +.7 +3.9/B EmMktsInstl EM 23.01 +.39 +3.8 -2.4 +10.4/A EmMktsInvA m EM 22.17 +.38 +3.8 -2.5 +9.9/B EngyResInvA m EE 19.51 +.25 +1.9 +6.4 +1.4/D EqDivInstl LV 23.45 +.34 +4.7 +3.9 +12.5/A EqDivInvA m LV 23.38 +.33 +4.7 +3.7 +12.2/A EqDivInvC m LV 22.54 +.32 +4.6 +3.3 +11.4/A EqDivR b LV 23.56 +.34 +4.7 +3.5 +11.8/A EuroInvA m ES 15.06 +.02 +3.1 -1.1 +1.0/E Exch LB 1091.83 +18.39 +7.4 +4.5 +10.6/D FltngRtIncInstl BL 10.15 +.01 +.6 +2.2 +3.8/C FltngRtIncInvA m BL 10.15 +.01 +.6 +2.0 +3.5/D FltngRtIncInvC m BL 10.15 +.01 +.5 +1.7 +2.8/E FocGrInvA m LG 4.47 -.05 +5.1 +19.5 +16.0/A GNMAInstl GI 9.19 -.03 -1.0 +.9/A GNMAInvA m GI 9.23 -.02 -.1 -1.1 +.6/B GlbAllcIncInstl IH 19.80 +.09 +2.4 +.4 +4.9/C GlbAllcIncInvA m IH 19.68 +.08 +2.3 +.3 +4.6/D GlbAllcIncInvC m IH 17.76 +.08 +2.3 -.1 +3.9/E GlbAllcIncR b IH 18.74 +.08 +2.3 +.1 +4.3/D GlbLSCrdtInstl XS 10.35 +.02 +.1 +1.6/D GlbLSCrdtInvA m XS 10.32 +.01 -.2 +1.3/D GlbLSCrdtInvC m XS 10.11 +.02 -.6 +.6/E HYBdInstl HY 7.66 +.02 +.9 +1.4 +5.7/A HYBdInvA m HY 7.66 +.02 +.8 +1.2 +5.4/B HYBdInvC m HY 7.67 +.02 +.8 +.8 +4.6/C HYBdK HY 7.67 +.03 +1.0 +1.5 +5.9/A HYBdSvc b HY 7.67 +.03 +1.0 +1.3 +5.5/B HYMuniInstl HM 9.59 -.02 +.4 +1.6 +5.4/B HighEqIncIns LV 27.75 +.45 +3.8 +2.8 +6.9/E HighEqIncInvA m LV 23.77 +.38 +3.7 +2.7 +6.6/E HighEqIncInvC m LV 15.98 +.25 +3.7 +2.3 +5.8/E HthSciOpIns SH 62.42 -.22 +6.4 +12.3 +7.8/A HthSciOpInvA m SH 59.53 -.21 +6.3 +12.1 +7.5/A HthSciOpInvC m SH 52.26 -.20 +6.3 +11.6 +6.7/A InflProtBdInstl IP 10.43 -.05 -.7 -.6 +1.4/C InflProtBdInvA m IP 10.19 -.04 -.7 -.7 +1.1/D InflProtBdInvC m IP 9.86 -.04 -.7 -1.0 +.4/E IntlDivIns FB 29.60 +.22 +6.0 -3.1 +2.2/E IntlDivInvA m FB 27.67 +.19 +6.0 -3.2 +1.9/E IntlInstl FB 17.21 +.19 +3.8 -3.2 +6.2/B IntlInvA m FB 16.83 +.19 +3.8 -3.4 +5.8/B LCFocGrIns LG 12.63 -.14 +5.1 +20.0 +19.3/A LCFocGrInvA m LG 11.61 -.13 +5.1 +19.8 +19.0/A LCFocGrInvC m LG 8.60 -.10 +5.0 +19.2 +18.0/A LPDyn2020Instl TE 15.95 +.03 +1.4 +2.0 +6.2 LPDyn2020InvA m TE 14.67 +.02 +1.4 +1.9 +5.9 LPDyn2030Instl TH 14.28 +.06 +1.9 +3.1 +8.0 LPDyn2030InvA m TH 13.72 +.06 +2.0 +3.0 +7.7 LPDyn2040InvA m TJ 16.55 +.09 +2.4 +3.5 +9.0 LatinAmerInvA m LS 48.23 +1.43 +15.8 -2.3 +8.9/C LngHrznEqInvA m WS 13.80 +.18 +5.0 +5.8 +5.1/E LowDurBdInstl CS 9.47 -.01 +.1 +.2 +1.3/B LowDurBdInvA m CS 9.47 -.01 +.1 +.1 +1.0/C LowDurBdInvC m CS 9.47 ... -.4 +.3/E LowDurBdK CS 9.47 ... +.2 +.2 +1.4/B MidCapDivIns MV 18.76 +.07 +2.2 +4.7 +10.2/B MidCapDivInvA m MV 17.89 +.07 +2.2 +4.6 +9.9/C MidCpGrEqInstl MG 26.48 -.27 +5.4 +19.0 +16.0/A MidCpGrEqInvA m MG 23.02 -.23 +5.4 +18.8 +15.7/A MidCpGrEqInvC m MG 18.12 -.19 +5.3 +18.4 +14.8/A NJMuniBdInstl MJ 11.05 -.03 +.4 +.6 +3.8/A NYMuniOppsInstl MN 11.32 -.02 +.4 +1.1 +4.4/A NYMuniOppsInvA m MN 11.32 -.03 +.4 +1.0 +4.1/A NYMuniOppsInvA1 b MN 11.32 -.03 +.4 +1.1 +4.3/A NYMuniOppsInvC m MN 11.32 -.02 +.3 +.6 +3.3/A NatrlResTrInstl SN 32.62 +.66 +.4 -.6 +6.8/C NatrlResTrInvA m SN 30.95 +.63 +.4 -.8 +6.5/C NtnlMnInstl MI 10.77 -.04 +.1 +.2 +2.7/A NtnlMnInvA m MI 10.78 -.03 +.2 +2.5/B NtnlMnInvC m MI 10.78 -.04 +.1 -.4 +1.8/D PAMuniBdInstl MP 10.94 -.03 +.2 +.3 +3.0/A PAMuniBdInvA m MP 10.95 -.03 +.2 +.1 +2.8/B ShrtTrmMuniIns MS 10.10 ... +.3 +1.0 +.7/D StrGlbBdIncIns IB 5.82 -.02 -.1 -1.6 +3.3 StrIncOpA m NT 9.76 ... +.2 -.3 +2.1/D StrIncOpC m NT 9.75 ... +.2 -.7 +1.4/E StrIncOpIns NT 9.76 ... +.3 -.2 +2.4/C StratMuOpIns MI 11.76 -.02 +.5 +1.8 +4.8/A StratMuOpInvA m MI 11.75 -.03 +.5 +1.6 +4.5/A StratMuOpIvC m MI 11.75 -.03 +.3 +1.1 +3.7/A TactOppsInstl TV 15.29 +.04 +.6 +6.1 +3.8/D TactOppsInvA m TV 15.17 +.04 +.5 +5.9 +3.5/E TechOppsInstl ST 30.61 -.31 +6.4 +22.2 +26.3/A TechOppsInvA m ST 28.46 -.29 +6.4 +22.1 +26.0/A TechOppsInvC m ST 24.21 -.25 +6.4 +21.5 +25.0/A TtlRetInstl CI 11.29 -.02 -.2 -1.8 +1.8/B TtlRetInvA m CI 11.29 -.03 -.2 -2.0 +1.5/C TtlRetInvC m CI 11.28 -.03 -.3 -2.4 +.8/E TtlRetR b CI 11.29 -.03 -.2 -2.2 +1.2/D USGovtBdInstl GI 10.10 -.04 -.4 -1.3 +.7/B USGovtBdInvA m GI 10.12 -.04 -.5 -1.4 +.5/C USMortgInstl CI 9.92 -.04 -.2 -1.1 +1.7/CBogle Investment ManSmCpGrInstl SB 33.26 -.94 +1.8 +6.5 +11.6/CBoston PartnersLSEqInstl LO 21.12 +.42 +1.0 -5.2 +8.1/A SmCpValIIInstl SV 27.21 -.31 +1.4 +3.6 +10.8/C SmCpValIIInv b SV 26.02 -.30 +1.4 +3.5 +10.5/DBoston TrustAsstMgmt AL 48.92 +.48 +4.5 +4.4 +10.2/A Eq LB 24.98 +.37 +5.8 +5.7 +12.6/BBragg Capital TrustQueensRdSmCpVal SV 27.98 -.35 +1.4 +3.1 +8.3/EBrandesIntlEqI FV 18.16 +.27 +3.3 +3.2 +5.7/BBridgesInvm LG 66.37 +.28 +4.9 +9.7 +11.3/EBridgewayAggresivInvs1 MB 74.33 -.90 +.6 -1.3 +8.9/C BlueChip35Idx LB 15.39 +.23 +6.0 +5.6 +12.6/B UltraSmCo SV 32.95 -.26 +2.9 +9.0 +6.6/E UltraSmCoMkt d SB 15.56 -.38 -1.8 +9.1 +12.5/BBright RockQualLgCpInstl LB 16.92 +.12 +3.8 +2.6 +9.4/EBroadviewOpp SB 38.07 -.61 +2.9 +10.3 +9.8/DBrookeld InvestmenGlbLtdInfrasI XO 12.61 +.09 +3.2 +.8 +3.5/E GlbLtdRlEsttI GR 12.97 -.09 -.2 -.9 +4.4/CBrown AdvisoryFlexEqIns d LG 22.83 +.07 +4.6 +10.0 +13.1/C GrEqInstl d LG 24.75 -.13 +4.9 +18.0 +14.5/B GrEqInv d LG 24.52 -.13 +4.9 +17.9 +14.4/B IntermIncInv d CI 10.35 -.01 -.8 +1.3/D MrylndBdInv d SI 10.51 -.02 +.3 +.6 +2.0/A SmCpFdmtlValIns d SB 29.40 -.34 +.7 +3.3 +11.4/C SmCpGrInv d SG 20.82 -.39 +3.7 +12.1 +12.7/C SmrstEmMktsIns d EM 10.12 -.02 +1.6 -10.0 +3.9/EBrown Cap MgmtSmCoInv b SG 106.66 -4.12 +3.0 +19.5 +19.5/ABruceBruce MA 530.99 +.64 +1.6 +1.1 +5.4/EBuffaloDiscv MG 26.11 -.12 +3.6 +7.8 +11.7/C EmergOpps SG 17.59 -.46 +2.0 +12.6 +11.8/C FlexInc AL 15.77 +.13 +3.2 +2.9 +8.4/B Gr LG 33.11 -.46 +4.1 +13.7 +12.8/C HY HY 10.99 ... +.6 +.5 +3.6/E MidCp MG 14.75 -.26 +2.8 +8.4 +6.6/E SmCp SG 17.11 -.62 +2.2 +16.7 +13.3/BCG Capital MarketsCorFI CI 7.86 -.01 -1.7 +1.6/C EmMktsEqInvms EM 15.05 +.18 +3.9 -7.2 +10.1/A IntlEq FB 12.91 +.14 +3.3 -.5 +6.4/B IntlFI IB 7.88 -.02 +.3 +1.9 +4.0/A LgCpEq LG 20.72 +.08 +4.2 +6.7 +10.4/E SmMidCpEq SG 22.15 -.29 +2.5 +6.6 +6.3/ECGMFoc LB 47.54 +1.65 +9.4 -10.9 +3.6/E Mut AL 29.91 +.48 +7.5 -3.4 +4.6/E Rlty MB 29.27 +.36 +2.3 -8.7 +6.0/ECIBCAtDipEqInstl LB 21.19 +.36 +5.7 +10.5 +12.8/ACRMMidCpValInstl MB 24.13 -.02 +3.7 +10.7 +13.5/A SmCpValInstl SB 20.31 -.14 +2.9 +2.6 +12.7/B SmCpValInv SB 17.61 -.12 +2.9 +2.5 +12.5/BCalamosCnvrtA m CV 18.77 -.14 +1.2 +7.0 +7.0/C CnvrtC m CV 18.57 -.14 +1.1 +6.5 +6.2/D CnvrtInstl CV 16.83 -.12 +1.3 +7.1 +7.3/C EvolvingWldGrI EM 14.49 +.13 +2.3 -5.5 +5.1/E GlbGrIncI IH 9.89 -.03 +2.2 +1.9 +6.7/A GrA m LG 35.57 -.31 +4.0 +9.5 +9.5/E GrC m LG 22.58 -.20 +3.9 +9.0 +8.7/E GrIncA m AL 33.87 +.14 +3.8 +6.3 +9.8/A GrIncC m AL 34.04 +.14 +3.7 +5.8 +8.9/B GrIncInstl AL 32.57 +.14 +3.8 +6.4 +10.0/A GrInstl LG 46.64 -.40 +4.0 +9.7 +9.8/E IntlGrA m FG 20.84 -.04 +2.4 -2.6 +7.0/C IntlGrInstl FG 21.34 -.04 +2.4 -2.5 +7.3/C MktNetrlIncA m NE 13.56 +.02 +.9 +2.8 +3.9/A MktNetrlIncC m NE 13.76 +.01 +.7 +2.3 +3.1/B MktNetrlIncIns NE 13.40 +.02 +.8 +3.0 +4.2/ACalvertBalA m MA 32.71 +.16 +3.3 +4.0 +6.5/C BdA x CI 15.74 -.05 -1.1 +2.2/A EqA m LG 47.23 +.29 +5.4 +10.1 +12.3/D EqC m LG 27.69 +.16 +5.3 +9.7 +11.5/D IncA x TW 15.95 -.03 +.5 -2.2 +3.0/C IntlEqA m FB 17.65 +.17 +3.6 +.3 +2.7/E MdCpA m MB 34.05 ... +3.5 +8.0 +5.5/E RspMuniIncA x MI 15.63 -.06 +.3 -.4 +2.3/B ShrtDurIncA x CS 15.83 -.03 +.2 +.1 +1.6/A USLCCrRspnbIdxA m LB 23.65 +.15 +5.2 +6.4 +11.6/CCambiarGlblUltrFcsInv d WS 20.08 +.11 +2.6 +1.2 +3.1/E IntlEqInv d FB 27.97 +.32 +2.8 -1.6 +4.4/D OppInstl LV 24.23 +.32 +3.8 +2.0 +9.3/C OppInv LV 24.29 +.32 +3.8 +1.8 +9.0/D SmCpInstl d SB 20.54 -.26 +1.4 +5.2 +5.4/ECarillonClVtCptlApprA m LG 45.29 -.38 +3.5 +7.8 +14.3/B EagleGrIncA m LV 21.51 +.34 +4.8 +3.3 +12.1/A EagleGrIncC m LV 20.59 +.32 +4.7 +2.8 +11.2/B EglMidCpGrA m MG 61.31 -.91 +4.1 +11.2 +14.0/B EglMidCpGrC m MG 48.77 -.72 +4.0 +10.7 +13.2/B EglSmCpGrA m SG 64.95 -2.13 +2.7 +9.0 +10.8/D EglSmCpGrC m SG 48.01 -1.59 +2.6 +8.5 +10.0/E ReamsCore+BdI CI 30.87 -.11 -.6 -1.8 +1.4/C ReamsCoreBdI CI 11.16 -.04 -.5 -1.2 +1.5/C ReamsUnconsBdI NT 11.57 -.03 -.5 -1.0 +1.9/D ScoutIntlI FB 21.52 +.23 +4.6 +.2 +7.2/A ScoutMdCpI MB 19.73 -.13 +2.6 +3.8 +14.6/A ScoutSmCpI SG 29.02 -.55 +4.0 +11.8 +16.6/ACausewayIntlValInstl d FV 16.67 +.13 +2.8 -3.8 +4.7/C IntlValInv d FV 16.53 +.12 +2.8 -4.0 +4.5/CCenter Coast CapitalBrkfldMLPFocA m LP 7.09 +.07 +5.7 +2.7 -2.1/B BrkfldMLPFocC m LP 6.52 +.06 +5.6 +2.1 -2.9/BChamplainSmCoAdv b SG 22.97 -.54 +2.1 +15.4 +16.7/ACity Nati